B&G Foods Holdings (NY: BGS )

30.33 USD -0.69 (-2.22%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.87 22.87 22.51 22.51 200,261 -0.19(-0.84%)
Mar 29, 2012 22.80 22.84 22.45 22.70 186,635 -0.15(-0.66%)
Mar 28, 2012 23.09 23.14 22.73 22.85 199,185 -0.39(-1.68%)
Mar 27, 2012 23.28 23.37 23.17 23.24 273,189 -0.08(-0.34%)
Mar 26, 2012 23.00 23.40 22.97 23.32 260,402 +0.41(+1.79%)
Mar 23, 2012 22.65 22.94 22.51 22.91 217,038 +0.23(+1.01%)
Mar 22, 2012 22.70 22.87 22.56 22.68 240,589 -0.14(-0.61%)
Mar 21, 2012 22.64 22.94 22.50 22.82 315,903 +0.26(+1.15%)
Mar 20, 2012 22.60 22.73 22.50 22.56 177,008 -0.15(-0.66%)
Mar 19, 2012 22.60 22.79 22.58 22.71 286,404 +0.03(+0.13%)
Mar 16, 2012 22.72 22.80 22.60 22.68 350,846 -0.06(-0.26%)
Mar 15, 2012 22.62 22.75 22.50 22.74 227,270 +0.12(+0.53%)
Mar 14, 2012 22.80 22.83 22.51 22.62 194,010 -0.17(-0.75%)
Mar 13, 2012 22.73 22.82 22.50 22.79 268,589 +0.20(+0.89%)
Mar 12, 2012 22.70 22.73 22.33 22.59 272,218 -0.11(-0.48%)
Mar 09, 2012 22.55 22.85 22.38 22.70 338,685 +0.19(+0.84%)
Mar 08, 2012 22.65 22.75 22.27 22.51 281,341 +0.07(+0.31%)
Mar 07, 2012 22.25 22.47 22.16 22.44 420,170 +0.21(+0.94%)
Mar 06, 2012 22.51 22.62 22.07 22.23 448,932 -0.34(-1.51%)
Mar 05, 2012 22.73 22.84 22.50 22.57 347,905 -0.17(-0.75%)
Mar 02, 2012 23.05 23.07 22.71 22.74 368,657 -0.25(-1.09%)
Mar 01, 2012 23.44 23.44 22.76 22.99 564,856 -0.29(-1.25%)
Feb 29, 2012 23.72 23.93 23.28 23.28 450,885 -0.28(-1.19%)
Feb 28, 2012 23.63 24.00 23.51 23.56 682,482 +0.08(+0.34%)
Feb 27, 2012 22.90 23.54 22.60 23.48 437,491 +0.49(+2.13%)
Feb 24, 2012 23.17 23.22 22.77 22.99 266,300 -0.12(-0.52%)
Feb 23, 2012 22.77 23.13 22.72 23.11 258,219 +0.34(+1.49%)
Feb 22, 2012 23.23 23.26 22.77 22.77 263,144 -0.57(-2.44%)
Feb 21, 2012 23.70 23.70 23.23 23.34 416,956 -0.37(-1.56%)
Feb 17, 2012 22.50 23.89 22.50 23.71 985,667 +1.51(+6.80%)
Feb 16, 2012 22.41 22.83 22.10 22.20 699,316 -0.24(-1.07%)
Feb 15, 2012 22.93 23.00 22.39 22.44 293,953 -0.33(-1.45%)
Feb 14, 2012 22.68 22.88 22.50 22.77 173,240 -0.04(-0.18%)
Feb 13, 2012 22.59 22.97 22.50 22.81 192,469 +0.40(+1.78%)
Feb 10, 2012 22.59 22.88 22.40 22.41 231,238 -0.33(-1.45%)
Feb 09, 2012 22.82 23.07 22.63 22.74 261,777 -0.10(-0.44%)
Feb 08, 2012 22.51 22.88 22.43 22.84 253,267 +0.34(+1.51%)
Feb 07, 2012 22.62 22.74 22.42 22.50 230,912 -0.22(-0.97%)
Feb 06, 2012 22.27 22.83 22.19 22.72 219,764 +0.29(+1.29%)
Feb 03, 2012 23.11 23.25 22.38 22.43 548,981 -0.37(-1.62%)
Feb 02, 2012 22.94 23.22 22.74 22.80 314,753 -0.09(-0.39%)
Feb 01, 2012 22.76 22.99 22.59 22.89 352,519 +0.23(+1.01%)
Jan 31, 2012 22.79 22.82 22.35 22.66 280,052 -0.03(-0.13%)
Jan 30, 2012 22.51 22.76 22.35 22.69 288,020 +0.09(+0.40%)
Jan 27, 2012 22.56 23.01 22.56 22.60 192,702 -0.08(-0.35%)
Jan 26, 2012 23.28 23.28 22.51 22.68 319,494 -0.54(-2.33%)
Jan 25, 2012 22.89 23.44 22.89 23.22 232,402 +0.26(+1.13%)
Jan 24, 2012 22.64 23.01 22.48 22.96 232,310 +0.21(+0.92%)
Jan 23, 2012 22.87 23.05 22.39 22.75 358,862 -0.12(-0.52%)
Jan 20, 2012 23.69 23.70 22.76 22.87 421,519 -0.92(-3.87%)
Jan 19, 2012 23.63 23.96 23.61 23.79 180,320 +0.17(+0.72%)
Jan 18, 2012 23.35 23.62 23.07 23.62 315,184 +0.23(+0.98%)
Jan 17, 2012 23.69 23.94 23.34 23.39 419,999 -0.05(-0.21%)
Jan 13, 2012 23.46 23.76 23.38 23.44 292,305 -0.19(-0.80%)
Jan 12, 2012 23.62 23.93 23.60 23.63 275,906 +0.00(+0.00%)
Jan 11, 2012 22.80 23.65 22.79 23.63 551,171 +0.83(+3.64%)
Jan 10, 2012 23.04 23.09 22.60 22.80 525,023 -0.01(-0.04%)
Jan 09, 2012 23.39 23.39 22.81 22.81 503,965 -0.46(-1.98%)
Jan 06, 2012 23.52 23.54 23.23 23.27 276,843 -0.23(-0.98%)
Jan 05, 2012 23.39 23.57 22.91 23.50 282,291 +0.08(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.