Skip to main content

B&G Foods Holdings (NY: BGS )

11.44 -0.01 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.30 11.30 11.12 11.12 405,351 -0.09(-0.84%)
Mar 29, 2012 11.26 11.28 11.09 11.21 377,771 -0.07(-0.66%)
Mar 28, 2012 11.41 11.43 11.23 11.29 403,173 -0.06(-0.52%)
Mar 27, 2012 11.37 11.41 11.31 11.35 559,466 -0.04(-0.34%)
Mar 26, 2012 11.23 11.43 11.22 11.39 533,279 +0.20(+1.79%)
Mar 23, 2012 11.06 11.20 10.99 11.19 444,474 +0.11(+1.01%)
Mar 22, 2012 11.08 11.17 11.02 11.07 492,704 -0.07(-0.61%)
Mar 21, 2012 11.06 11.20 10.99 11.14 646,940 +0.13(+1.15%)
Mar 20, 2012 11.04 11.10 10.99 11.02 362,496 -0.07(-0.66%)
Mar 19, 2012 11.04 11.13 11.03 11.09 586,529 +0.01(+0.13%)
Mar 16, 2012 11.09 11.13 11.04 11.07 718,500 -0.03(-0.26%)
Mar 15, 2012 11.05 11.11 10.99 11.10 465,428 +0.06(+0.53%)
Mar 14, 2012 11.13 11.15 10.99 11.05 397,314 -0.08(-0.75%)
Mar 13, 2012 11.10 11.14 10.99 11.13 550,045 +0.10(+0.88%)
Mar 12, 2012 11.08 11.10 10.90 11.03 557,477 -0.05(-0.48%)
Mar 09, 2012 11.01 11.16 10.93 11.08 693,596 +0.09(+0.84%)
Mar 08, 2012 11.06 11.11 10.87 10.99 576,160 +0.03(+0.31%)
Mar 07, 2012 10.86 10.97 10.82 10.96 860,470 +0.10(+0.94%)
Mar 06, 2012 10.99 11.05 10.78 10.86 919,372 -0.17(-1.51%)
Mar 05, 2012 11.10 11.15 10.99 11.02 712,477 -0.08(-0.75%)
Mar 02, 2012 11.26 11.27 11.09 11.10 754,976 -0.12(-1.09%)
Mar 01, 2012 11.45 11.45 11.11 11.23 1,156,774 -0.14(-1.25%)
Feb 29, 2012 11.58 11.69 11.37 11.37 923,371 -0.14(-1.19%)
Feb 28, 2012 11.54 11.72 11.48 11.50 1,397,661 +0.04(+0.34%)
Feb 27, 2012 11.18 11.49 11.04 11.47 895,942 +0.24(+2.13%)
Feb 24, 2012 11.31 11.34 11.12 11.23 545,358 -0.06(-0.52%)
Feb 23, 2012 11.12 11.29 11.09 11.28 528,809 +0.17(+1.49%)
Feb 22, 2012 11.34 11.36 11.12 11.12 538,895 -0.28(-2.44%)
Feb 21, 2012 11.57 11.57 11.34 11.40 853,888 -0.18(-1.56%)
Feb 17, 2012 10.99 11.67 10.99 11.58 2,018,556 +0.74(+6.80%)
Feb 16, 2012 10.94 11.15 10.79 10.84 1,432,135 -0.12(-1.07%)
Feb 15, 2012 11.20 11.23 10.93 10.96 601,989 -0.16(-1.45%)
Feb 14, 2012 11.07 11.17 10.99 11.12 354,779 -0.02(-0.18%)
Feb 13, 2012 11.03 11.21 10.99 11.14 394,159 +0.20(+1.78%)
Feb 10, 2012 11.03 11.17 10.94 10.94 473,554 -0.16(-1.45%)
Feb 09, 2012 11.14 11.27 11.05 11.10 536,095 -0.05(-0.44%)
Feb 08, 2012 10.99 11.17 10.95 11.15 518,667 +0.17(+1.51%)
Feb 07, 2012 11.05 11.10 10.95 10.99 472,886 -0.11(-0.97%)
Feb 06, 2012 10.87 11.15 10.84 11.09 450,056 +0.14(+1.29%)
Feb 03, 2012 11.28 11.35 10.93 10.95 1,124,263 -0.18(-1.62%)
Feb 02, 2012 11.20 11.34 11.10 11.13 644,585 -0.04(-0.39%)
Feb 01, 2012 11.11 11.23 11.03 11.18 721,927 +0.11(+1.02%)
Jan 31, 2012 11.13 11.14 10.91 11.06 573,521 -0.01(-0.13%)
Jan 30, 2012 10.99 11.11 10.91 11.08 589,838 +0.04(+0.40%)
Jan 27, 2012 11.02 11.24 11.02 11.04 394,636 -0.04(-0.35%)
Jan 26, 2012 11.37 11.37 10.99 11.07 654,294 -0.26(-2.33%)
Jan 25, 2012 11.18 11.45 11.18 11.34 475,938 +0.13(+1.13%)
Jan 24, 2012 11.06 11.24 10.98 11.21 475,749 +0.10(+0.92%)
Jan 23, 2012 11.17 11.25 10.94 11.11 734,916 -0.06(-0.52%)
Jan 20, 2012 11.57 11.57 11.11 11.17 863,232 -0.45(-3.87%)
Jan 19, 2012 11.54 11.70 11.53 11.62 369,279 +0.08(+0.72%)
Jan 18, 2012 11.40 11.53 11.27 11.53 645,468 +0.11(+0.98%)
Jan 17, 2012 11.57 11.69 11.40 11.42 860,119 -0.02(-0.21%)
Jan 13, 2012 11.46 11.60 11.42 11.45 598,614 -0.09(-0.80%)
Jan 12, 2012 11.53 11.69 11.52 11.54 565,030 +0.00(+0.00%)
Jan 11, 2012 11.13 11.55 11.13 11.54 1,128,748 +0.41(+3.64%)
Jan 10, 2012 11.25 11.27 11.04 11.13 1,075,199 -0.00(-0.04%)
Jan 09, 2012 11.42 11.42 11.14 11.14 1,032,074 -0.22(-1.98%)
Jan 06, 2012 11.48 11.49 11.34 11.36 566,949 -0.11(-0.98%)
Jan 05, 2012 11.42 11.51 11.19 11.48 578,106 +0.04(+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.