B&G Foods Holdings (NY: BGS )

30.07 USD +0.18 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.03 29.25 28.61 28.62 132,673 -0.28(-0.97%)
Nov 26, 2014 28.55 28.90 28.90 28.90 284,700 +0.40(+1.40%)
Nov 25, 2014 28.45 28.60 28.05 28.50 360,710 +0.01(+0.04%)
Nov 24, 2014 28.67 28.72 28.38 28.49 217,682 -0.05(-0.18%)
Nov 21, 2014 28.79 28.83 28.48 28.54 264,793 +0.12(+0.42%)
Nov 20, 2014 28.47 28.61 28.31 28.42 236,544 -0.12(-0.42%)
Nov 19, 2014 28.83 28.88 28.40 28.54 245,668 -0.36(-1.25%)
Nov 18, 2014 29.50 29.79 28.80 28.90 325,248 -0.44(-1.50%)
Nov 17, 2014 28.95 29.49 28.95 29.34 220,434 +0.38(+1.31%)
Nov 14, 2014 29.34 29.39 28.59 28.96 456,850 -0.35(-1.19%)
Nov 13, 2014 29.53 29.70 29.19 29.31 205,297 -0.14(-0.48%)
Nov 12, 2014 28.83 29.54 28.73 29.45 275,814 +0.44(+1.52%)
Nov 11, 2014 29.54 29.54 28.69 29.01 331,268 -0.59(-1.99%)
Nov 10, 2014 29.22 29.61 29.05 29.60 205,929 +0.35(+1.20%)
Nov 07, 2014 29.21 29.30 28.98 29.25 197,257 -0.05(-0.17%)
Nov 06, 2014 28.94 29.32 28.85 29.30 177,024 +0.36(+1.24%)
Nov 05, 2014 29.38 29.51 28.83 28.94 246,252 -0.29(-0.99%)
Nov 04, 2014 29.10 29.49 29.04 29.23 188,267 +0.05(+0.17%)
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.