B&G Foods Holdings (NY: BGS )

9.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.82 15.97 15.74 15.75 566,015 -0.08(-0.53%)
Jan 30, 2013 16.02 16.03 15.74 15.83 741,218 -0.15(-0.96%)
Jan 29, 2013 15.87 15.98 15.85 15.98 378,898 +0.07(+0.47%)
Jan 28, 2013 16.12 16.14 15.89 15.91 453,527 -0.21(-1.32%)
Jan 25, 2013 16.04 16.12 15.90 16.12 444,893 +0.10(+0.62%)
Jan 24, 2013 15.78 16.02 15.74 16.02 583,741 +0.20(+1.26%)
Jan 23, 2013 15.92 15.92 15.75 15.83 324,223 -0.11(-0.72%)
Jan 22, 2013 15.85 15.96 15.78 15.94 345,963 +0.09(+0.56%)
Jan 18, 2013 15.81 15.86 15.66 15.85 346,032 +0.02(+0.16%)
Jan 17, 2013 15.59 15.89 15.48 15.83 489,206 +0.28(+1.82%)
Jan 16, 2013 15.57 15.58 15.40 15.54 467,045 -0.04(-0.29%)
Jan 15, 2013 15.61 15.64 15.42 15.59 490,412 -0.02(-0.16%)
Jan 14, 2013 15.49 15.63 15.42 15.61 397,034 +0.16(+1.06%)
Jan 11, 2013 15.44 15.52 15.34 15.45 459,134 +0.04(+0.29%)
Jan 10, 2013 15.59 15.60 15.39 15.40 753,646 -0.11(-0.74%)
Jan 09, 2013 14.90 15.57 14.90 15.52 1,202,555 +0.96(+6.58%)
Jan 08, 2013 14.66 14.67 14.46 14.56 453,720 -0.14(-0.98%)
Jan 07, 2013 14.88 14.88 14.65 14.70 761,195 -0.18(-1.20%)
Jan 04, 2013 14.61 15.00 14.60 14.88 744,886 +0.31(+2.11%)
Jan 03, 2013 14.54 14.65 14.35 14.57 526,614 +0.06(+0.41%)
Jan 02, 2013 14.47 14.54 14.06 14.51 1,026,720 +0.45(+3.21%)
Dec 31, 2012 13.69 14.09 13.67 14.06 758,749 +0.35(+2.57%)
Dec 28, 2012 13.82 13.90 13.71 13.71 543,607 -0.19(-1.39%)
Dec 27, 2012 14.13 14.15 13.80 13.90 554,657 -0.15(-1.06%)
Dec 26, 2012 14.56 14.57 14.01 14.05 736,496 -0.49(-3.35%)
Dec 24, 2012 14.60 14.64 14.49 14.54 343,957 -0.07(-0.47%)
Dec 21, 2012 14.54 14.61 14.36 14.61 1,741,340 +0.06(+0.44%)
Dec 20, 2012 14.43 14.59 14.40 14.54 521,744 +0.12(+0.82%)
Dec 19, 2012 14.54 14.63 14.42 14.43 904,666 -0.07(-0.47%)
Dec 18, 2012 14.47 14.65 14.31 14.50 742,914 +0.01(+0.10%)
Dec 17, 2012 14.41 14.49 14.17 14.48 880,218 +0.07(+0.48%)
Dec 14, 2012 14.45 14.54 14.35 14.41 762,941 -0.11(-0.75%)
Dec 13, 2012 14.32 14.71 14.20 14.52 913,617 +0.52(+3.72%)
Dec 12, 2012 14.22 14.24 13.93 14.00 550,198 -0.21(-1.49%)
Dec 11, 2012 14.28 14.35 14.07 14.21 616,131 -0.06(-0.41%)
Dec 10, 2012 14.21 14.27 14.10 14.27 514,658 +0.06(+0.42%)
Dec 07, 2012 14.21 14.25 14.17 14.21 472,256 +0.10(+0.70%)
Dec 06, 2012 14.15 14.15 14.03 14.11 355,564 -0.04(-0.28%)
Dec 05, 2012 14.21 14.30 14.11 14.15 460,842 -0.05(-0.38%)
Dec 04, 2012 14.20 14.28 14.03 14.21 871,184 -0.14(-0.99%)
Nov 30, 2012 14.29 14.36 14.12 14.35 692,678 +0.04(+0.27%)
Nov 29, 2012 14.14 14.33 14.14 14.31 302,601 +0.19(+1.36%)
Nov 28, 2012 14.06 14.15 13.93 14.12 520,466 +0.04(+0.28%)
Nov 27, 2012 14.09 14.24 14.07 14.08 697,222 -0.02(-0.14%)
Nov 26, 2012 14.29 14.40 14.01 14.10 581,953 -0.23(-1.58%)
Nov 23, 2012 14.21 14.32 14.10 14.32 240,398 +0.15(+1.08%)
Nov 21, 2012 14.26 14.34 14.10 14.17 372,093 -0.04(-0.31%)
Nov 20, 2012 14.13 14.43 14.05 14.21 743,221 +0.06(+0.42%)
Nov 19, 2012 13.87 14.17 13.87 14.16 671,063 +0.38(+2.75%)
Nov 16, 2012 13.33 13.79 13.29 13.78 854,748 +0.40(+2.98%)
Nov 15, 2012 13.54 13.54 13.19 13.38 1,727,704 -0.24(-1.77%)
Nov 14, 2012 14.05 14.07 13.58 13.62 994,521 -0.45(-3.21%)
Nov 13, 2012 14.14 14.15 13.99 14.07 408,389 -0.09(-0.62%)
Nov 12, 2012 14.15 14.24 14.11 14.16 264,006 +0.01(+0.07%)
Nov 09, 2012 14.03 14.30 13.84 14.15 862,380 +0.01(+0.10%)
Nov 08, 2012 14.32 14.40 14.14 14.14 872,478 -0.22(-1.51%)
Nov 07, 2012 14.60 14.73 14.24 14.35 1,026,801 -0.32(-2.21%)
Nov 06, 2012 14.67 14.85 14.66 14.68 698,180 +0.02(+0.13%)
Nov 05, 2012 14.71 14.79 14.55 14.66 723,775 -0.11(-0.73%)
Nov 02, 2012 15.15 15.15 14.77 14.77 919,247 -0.39(-2.56%)
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.