Skip to main content

B&G Foods Holdings (NY: BGS )

8.080 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.53 15.72 15.36 15.71 676,580 +0.38(+2.50%)
Oct 30, 2014 15.22 15.39 15.17 15.32 593,141 +0.03(+0.17%)
Oct 29, 2014 15.19 15.41 15.18 15.30 622,112 +0.13(+0.84%)
Oct 28, 2014 15.06 15.28 15.01 15.17 725,303 +0.13(+0.89%)
Oct 27, 2014 14.78 15.09 14.79 15.03 733,500 +0.25(+1.66%)
Oct 24, 2014 14.95 15.00 14.69 14.79 887,007 -0.11(-0.72%)
Oct 23, 2014 14.68 14.94 14.68 14.90 847,494 +0.25(+1.67%)
Oct 22, 2014 15.32 15.55 14.48 14.65 2,382,974 -1.08(-6.85%)
Oct 21, 2014 15.68 15.76 15.59 15.73 750,916 +0.11(+0.72%)
Oct 20, 2014 15.46 15.67 15.43 15.62 852,060 +0.14(+0.93%)
Oct 17, 2014 15.79 15.86 15.38 15.47 613,127 -0.09(-0.55%)
Oct 16, 2014 15.54 15.78 15.38 15.56 644,552 -0.06(-0.38%)
Oct 15, 2014 15.19 15.68 15.11 15.62 1,013,228 +0.19(+1.24%)
Oct 14, 2014 15.41 15.79 15.26 15.42 1,140,111 +0.11(+0.70%)
Oct 13, 2014 14.93 15.58 14.91 15.32 1,384,840 +0.40(+2.68%)
Oct 10, 2014 14.52 14.98 14.50 14.92 591,560 +0.38(+2.60%)
Oct 09, 2014 14.86 14.93 14.53 14.54 434,455 -0.33(-2.19%)
Oct 08, 2014 14.58 14.87 14.41 14.86 644,094 +0.31(+2.16%)
Oct 07, 2014 14.91 14.98 14.54 14.55 467,370 -0.43(-2.88%)
Oct 06, 2014 14.94 15.14 14.92 14.98 777,683 +0.06(+0.43%)
Oct 03, 2014 14.90 14.92 14.79 14.92 635,225 +0.14(+0.97%)
Oct 02, 2014 14.63 14.82 14.63 14.77 547,009 +0.17(+1.13%)
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.