B&G Foods Holdings (NY: BGS )

9.220 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.67 15.82 15.51 15.69 837,614 +0.12(+0.77%)
Mar 28, 2014 15.38 15.71 15.38 15.57 492,490 +0.18(+1.15%)
Mar 27, 2014 15.80 15.84 15.26 15.40 990,220 -0.43(-2.70%)
Mar 26, 2014 15.89 15.94 15.75 15.82 637,969 -0.05(-0.29%)
Mar 25, 2014 15.86 15.93 15.72 15.87 494,748 +0.12(+0.79%)
Mar 24, 2014 15.75 15.92 15.59 15.75 609,674 -0.01(-0.07%)
Mar 21, 2014 15.58 15.93 15.58 15.76 763,579 +0.15(+0.99%)
Mar 20, 2014 15.53 15.63 15.48 15.60 341,337 +0.08(+0.53%)
Mar 19, 2014 15.64 15.67 15.47 15.52 336,996 -0.10(-0.63%)
Mar 18, 2014 15.41 15.66 15.27 15.62 510,402 +0.27(+1.75%)
Mar 17, 2014 15.40 15.43 15.27 15.35 364,901 +0.06(+0.37%)
Mar 14, 2014 15.04 15.34 15.01 15.29 421,982 +0.15(+1.02%)
Mar 13, 2014 15.46 15.46 14.98 15.14 674,853 -0.24(-1.54%)
Mar 12, 2014 15.11 15.38 15.11 15.38 380,817 +0.18(+1.15%)
Mar 11, 2014 15.52 15.56 15.11 15.20 489,283 -0.32(-2.09%)
Mar 10, 2014 15.57 15.68 15.41 15.53 448,535 -0.06(-0.36%)
Mar 07, 2014 15.46 15.59 15.38 15.58 411,445 +0.16(+1.07%)
Mar 06, 2014 15.35 15.44 15.20 15.42 649,879 +0.07(+0.44%)
Mar 05, 2014 15.33 15.46 15.28 15.35 585,540 +0.04(+0.24%)
Mar 04, 2014 15.22 15.46 15.18 15.31 1,583,736 +0.26(+1.75%)
Mar 03, 2014 15.33 15.34 14.85 15.05 1,334,933 -0.39(-2.54%)
Feb 28, 2014 15.53 15.64 15.42 15.44 788,961 -0.04(-0.23%)
Feb 27, 2014 15.48 15.62 15.39 15.48 549,091 -0.07(-0.46%)
Feb 26, 2014 15.58 15.70 15.52 15.55 499,334 -0.05(-0.30%)
Feb 25, 2014 15.49 15.67 15.44 15.60 667,626 +0.16(+1.04%)
Feb 24, 2014 15.41 15.56 15.33 15.44 719,176 +0.10(+0.67%)
Feb 21, 2014 15.48 15.53 15.29 15.33 940,885 -0.12(-0.77%)
Feb 20, 2014 15.24 15.50 15.18 15.45 864,156 +0.22(+1.46%)
Feb 19, 2014 15.18 15.38 15.09 15.23 1,104,455 +0.08(+0.51%)
Feb 18, 2014 14.91 15.26 14.91 15.15 1,221,105 +0.27(+1.84%)
Feb 14, 2014 14.66 14.88 14.88 14.88 1,505,645 +0.24(+1.62%)
Feb 13, 2014 15.12 15.31 14.10 14.64 4,126,751 -1.18(-7.43%)
Feb 12, 2014 15.93 16.07 15.73 15.82 1,074,457 -0.17(-1.06%)
Feb 11, 2014 16.19 16.28 15.88 15.99 825,210 -0.26(-1.59%)
Feb 10, 2014 16.20 16.36 16.10 16.25 391,555 +0.02(+0.13%)
Feb 07, 2014 16.26 16.47 16.10 16.23 751,480 -0.02(-0.13%)
Feb 06, 2014 16.26 16.34 16.11 16.25 617,174 +0.05(+0.29%)
Feb 05, 2014 16.21 16.29 16.07 16.20 592,746 -0.07(-0.44%)
Feb 04, 2014 16.35 16.44 16.24 16.27 525,107 +0.02(+0.13%)
Feb 03, 2014 16.87 16.88 16.19 16.25 909,007 -0.64(-3.78%)
Jan 31, 2014 16.94 17.19 16.82 16.89 470,426 -0.20(-1.15%)
Jan 30, 2014 17.05 17.19 16.89 17.09 414,596 +0.26(+1.53%)
Jan 29, 2014 17.02 17.02 16.78 16.83 439,843 -0.32(-1.86%)
Jan 28, 2014 17.24 17.25 17.02 17.15 362,350 -0.03(-0.18%)
Jan 27, 2014 17.22 17.30 17.09 17.18 463,954 +0.02(+0.12%)
Jan 24, 2014 17.28 17.39 17.11 17.16 477,678 -0.27(-1.57%)
Jan 23, 2014 17.35 17.51 17.29 17.43 421,924 -0.05(-0.27%)
Jan 22, 2014 17.39 17.53 17.29 17.48 251,518 +0.09(+0.53%)
Jan 21, 2014 17.23 17.45 17.10 17.39 345,485 +0.22(+1.26%)
Jan 17, 2014 17.44 17.17 17.17 17.17 524,967 -0.33(-1.91%)
Jan 16, 2014 17.28 17.55 17.28 17.50 383,684 +0.15(+0.89%)
Jan 15, 2014 17.24 17.43 17.14 17.35 359,145 +0.11(+0.66%)
Jan 14, 2014 17.24 17.32 17.01 17.24 521,685 +0.03(+0.15%)
Jan 13, 2014 17.43 17.56 17.13 17.21 334,225 -0.31(-1.77%)
Jan 10, 2014 17.42 17.55 17.29 17.52 307,913 +0.11(+0.65%)
Jan 09, 2014 17.39 17.52 17.26 17.41 325,703 -0.02(-0.09%)
Jan 08, 2014 17.48 17.54 17.27 17.42 414,802 -0.12(-0.70%)
Jan 07, 2014 17.25 17.62 17.25 17.55 400,475 +0.30(+1.76%)
Jan 06, 2014 17.46 17.48 17.10 17.24 579,802 -0.19(-1.09%)
Jan 03, 2014 17.28 17.51 17.22 17.43 514,171 +0.14(+0.80%)
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.