Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.940 10.05 9.652 9.662 1,076,360 -0.27(-2.71%)
Jan 30, 2024 9.931 10.03 9.859 9.931 1,008,889 -0.09(-0.86%)
Jan 29, 2024 9.931 10.03 9.758 10.02 709,977 +0.11(+1.07%)
Jan 26, 2024 10.05 10.23 9.902 9.911 669,968 -0.07(-0.67%)
Jan 25, 2024 9.748 10.01 9.671 9.979 752,829 +0.42(+4.42%)
Jan 24, 2024 9.835 9.883 9.546 9.556 767,720 -0.24(-2.45%)
Jan 23, 2024 9.873 10.04 9.614 9.796 891,914 -0.01(-0.10%)
Jan 22, 2024 9.546 9.825 9.498 9.806 1,105,189 +0.32(+3.34%)
Jan 19, 2024 9.450 9.532 9.177 9.489 1,216,768 +0.08(+0.82%)
Jan 18, 2024 9.422 9.470 9.181 9.412 849,461 +0.04(+0.41%)
Jan 17, 2024 9.306 9.518 9.133 9.374 1,336,661 -0.09(-0.91%)
Jan 16, 2024 9.614 9.662 9.412 9.460 904,209 -0.21(-2.18%)
Jan 12, 2024 9.921 9.979 9.623 9.671 712,825 -0.15(-1.56%)
Jan 11, 2024 10.10 10.10 9.642 9.825 1,100,168 -0.35(-3.40%)
Jan 10, 2024 10.24 10.24 9.988 10.17 702,528 -0.11(-1.03%)
Jan 09, 2024 10.02 10.30 9.892 10.28 1,255,276 +0.16(+1.61%)
Jan 08, 2024 9.873 10.23 9.835 10.11 1,064,070 +0.25(+2.53%)
Jan 05, 2024 10.07 10.17 9.806 9.863 1,081,615 -0.26(-2.56%)
Jan 04, 2024 10.51 10.51 10.11 10.12 1,198,368 -0.33(-3.12%)
Jan 03, 2024 10.61 10.63 10.41 10.45 1,168,178 -0.25(-2.33%)
Jan 02, 2024 10.02 10.96 10.01 10.70 1,560,244 +0.61(+6.10%)
Dec 29, 2023 10.13 10.28 10.06 10.08 1,166,583 -0.15(-1.50%)
Dec 28, 2023 10.11 10.34 10.09 10.24 907,703 -0.01(-0.09%)
Dec 27, 2023 10.33 10.33 10.15 10.25 912,255 -0.07(-0.64%)
Dec 26, 2023 10.20 10.41 10.10 10.31 839,475 +0.10(+1.02%)
Dec 22, 2023 10.17 10.41 10.16 10.21 765,035 +0.00(+0.00%)
Dec 21, 2023 10.03 10.35 9.974 10.21 1,194,256 +0.27(+2.75%)
Dec 20, 2023 10.03 10.21 9.880 9.936 1,385,464 -0.21(-2.05%)
Dec 19, 2023 10.12 10.28 9.983 10.14 1,546,626 +0.11(+1.13%)
Dec 18, 2023 10.16 10.18 9.946 10.03 1,444,474 -0.20(-1.94%)
Dec 15, 2023 10.40 10.40 10.10 10.23 4,022,665 -0.15(-1.45%)
Dec 14, 2023 10.30 10.78 10.30 10.38 2,334,258 +0.25(+2.42%)
Dec 13, 2023 9.634 10.30 9.559 10.13 3,176,331 +0.45(+4.68%)
Dec 12, 2023 9.634 9.766 9.521 9.681 989,724 +0.03(+0.29%)
Dec 11, 2023 9.672 9.776 9.578 9.653 884,142 +0.01(+0.10%)
Dec 08, 2023 9.606 9.862 9.549 9.644 1,235,260 -0.03(-0.29%)
Dec 07, 2023 9.361 9.776 9.304 9.672 1,554,541 +0.28(+3.02%)
Dec 06, 2023 9.134 9.417 9.059 9.389 1,387,087 +0.40(+4.41%)
Dec 05, 2023 9.247 9.294 8.903 8.993 1,303,059 -0.31(-3.35%)
Dec 04, 2023 8.964 9.427 8.936 9.304 1,741,718 +0.33(+3.68%)
Dec 01, 2023 8.681 9.035 8.563 8.974 1,773,944 +0.25(+2.92%)
Nov 30, 2023 8.851 8.875 8.634 8.719 1,332,115 -0.11(-1.28%)
Nov 29, 2023 8.813 8.969 8.785 8.832 1,380,224 +0.09(+1.08%)
Nov 28, 2023 8.709 8.790 8.492 8.738 2,188,975 +0.05(+0.54%)
Nov 27, 2023 8.794 8.794 8.625 8.691 841,787 -0.17(-1.92%)
Nov 24, 2023 8.898 8.964 8.775 8.860 612,729 +0.01(+0.11%)
Nov 22, 2023 8.917 9.021 8.818 8.851 957,443 +0.00(+0.00%)
Nov 21, 2023 8.879 8.917 8.775 8.851 899,187 -0.07(-0.74%)
Nov 20, 2023 8.766 8.964 8.591 8.917 1,324,249 +0.03(+0.32%)
Nov 17, 2023 8.842 8.997 8.653 8.889 1,330,652 +0.15(+1.73%)
Nov 16, 2023 8.662 8.771 8.464 8.738 1,342,780 +0.06(+0.65%)
Nov 15, 2023 8.540 8.851 8.502 8.681 1,312,280 +0.19(+2.22%)
Nov 14, 2023 7.964 8.502 7.917 8.492 2,024,997 +0.85(+11.11%)
Nov 13, 2023 7.851 7.851 7.572 7.643 1,612,608 -0.21(-2.64%)
Nov 10, 2023 8.190 8.313 7.591 7.851 2,243,794 -0.42(-5.13%)
Nov 09, 2023 8.521 8.672 7.738 8.275 2,458,575 +0.06(+0.69%)
Nov 08, 2023 8.426 8.436 8.115 8.219 1,464,205 -0.22(-2.57%)
Nov 07, 2023 8.313 8.455 8.228 8.436 1,157,833 +0.07(+0.79%)
Nov 06, 2023 8.398 8.464 8.247 8.370 1,298,565 -0.13(-1.55%)
Nov 03, 2023 8.304 8.606 8.266 8.502 1,485,870 +0.35(+4.28%)
Nov 02, 2023 7.662 8.214 7.662 8.153 1,223,015 +0.63(+8.41%)
Nov 01, 2023 7.634 7.653 7.360 7.521 1,287,623 -0.09(-1.24%)
Oct 31, 2023 7.841 7.983 7.568 7.615 1,149,559 -0.20(-2.54%)
Oct 30, 2023 8.153 8.341 7.794 7.813 1,026,079 -0.31(-3.83%)
Oct 27, 2023 8.181 8.228 8.011 8.124 803,863 -0.09(-1.15%)
Oct 26, 2023 8.002 8.313 8.002 8.219 837,210 +0.27(+3.44%)
Oct 25, 2023 7.879 8.039 7.794 7.945 819,928 +0.05(+0.60%)
Oct 24, 2023 7.832 8.021 7.832 7.898 972,715 +0.11(+1.45%)
Oct 23, 2023 8.011 8.049 7.766 7.785 1,018,885 -0.21(-2.60%)
Oct 20, 2023 8.096 8.275 7.983 7.992 895,526 -0.12(-1.51%)
Oct 19, 2023 8.096 8.238 8.011 8.115 1,197,531 -0.08(-0.92%)
Oct 18, 2023 8.285 8.407 8.172 8.190 987,835 -0.14(-1.70%)
Oct 17, 2023 7.945 8.389 7.945 8.332 1,405,575 +0.31(+3.88%)
Oct 16, 2023 7.615 8.101 7.502 8.021 1,695,562 +0.47(+6.25%)
Oct 13, 2023 7.436 7.587 7.360 7.549 1,149,799 +0.20(+2.70%)
Oct 12, 2023 7.615 7.615 7.223 7.351 1,242,674 -0.29(-3.83%)
Oct 11, 2023 7.804 7.964 7.568 7.643 1,254,259 -0.24(-2.99%)
Oct 10, 2023 7.671 7.955 7.657 7.879 1,233,365 +0.28(+3.73%)
Oct 09, 2023 7.247 7.671 7.247 7.596 1,527,508 +0.31(+4.27%)
Oct 06, 2023 7.266 7.346 6.794 7.285 2,849,836 -0.01(-0.13%)
Oct 05, 2023 8.077 8.077 7.237 7.294 2,908,298 -0.77(-9.59%)
Oct 04, 2023 8.153 8.492 7.643 8.068 4,108,904 -0.88(-9.81%)
Oct 03, 2023 9.077 9.162 8.884 8.945 1,507,216 -0.27(-2.97%)
Oct 02, 2023 9.304 9.332 9.143 9.219 1,141,230 -0.11(-1.21%)
Sep 29, 2023 9.181 9.483 9.164 9.332 899,219 +0.18(+1.96%)
Sep 28, 2023 9.096 9.304 9.096 9.153 1,238,182 +0.08(+0.94%)
Sep 27, 2023 9.466 9.534 8.920 9.068 1,851,281 -0.35(-3.73%)
Sep 26, 2023 9.484 9.669 9.350 9.420 971,351 -0.13(-1.36%)
Sep 25, 2023 9.568 9.595 9.478 9.549 1,192,440 -0.09(-0.96%)
Sep 22, 2023 9.855 9.938 9.623 9.642 989,882 -0.18(-1.79%)
Sep 21, 2023 9.521 10.00 9.521 9.818 1,266,311 +0.19(+2.02%)
Sep 20, 2023 9.484 9.632 9.392 9.623 1,125,440 +0.22(+2.36%)
Sep 19, 2023 9.642 9.642 9.378 9.401 1,441,133 -0.33(-3.42%)
Sep 18, 2023 9.827 9.836 9.475 9.734 1,287,452 -0.04(-0.38%)
Sep 15, 2023 10.22 10.29 9.693 9.771 2,640,447 -0.50(-4.86%)
Sep 14, 2023 9.956 10.35 9.947 10.27 1,483,735 +0.33(+3.35%)
Sep 13, 2023 10.07 10.12 9.161 9.938 3,298,317 -0.29(-2.81%)
Sep 12, 2023 10.14 10.41 9.966 10.22 1,709,603 +0.09(+0.91%)
Sep 11, 2023 10.37 10.61 10.10 10.13 1,593,945 -0.17(-1.62%)
Sep 08, 2023 10.63 10.68 10.27 10.30 1,682,588 -0.33(-3.13%)
Sep 07, 2023 10.96 11.06 10.59 10.63 1,788,489 -0.35(-3.20%)
Sep 06, 2023 11.26 11.30 10.92 10.98 1,032,202 -0.27(-2.38%)
Sep 05, 2023 11.47 11.56 11.20 11.25 1,015,909 -0.26(-2.25%)
Sep 01, 2023 11.88 12.09 11.40 11.51 935,111 -0.32(-2.74%)
Aug 31, 2023 11.94 12.17 11.83 11.83 1,242,914 -0.11(-0.93%)
Aug 30, 2023 11.87 12.00 11.77 11.95 696,400 +0.03(+0.23%)
Aug 29, 2023 11.77 11.94 11.65 11.92 1,758,951 +0.21(+1.82%)
Aug 28, 2023 11.47 11.80 11.47 11.71 981,868 +0.23(+2.02%)
Aug 25, 2023 11.26 11.65 11.17 11.47 999,645 +0.23(+2.06%)
Aug 24, 2023 11.16 11.39 11.11 11.24 1,661,004 +0.05(+0.41%)
Aug 23, 2023 11.21 11.44 11.11 11.20 1,026,442 -0.03(-0.25%)
Aug 22, 2023 11.35 11.37 11.12 11.22 862,523 -0.16(-1.38%)
Aug 21, 2023 11.58 11.58 11.38 11.38 740,957 -0.23(-1.99%)
Aug 18, 2023 11.41 11.65 11.26 11.61 942,696 +0.17(+1.45%)
Aug 17, 2023 11.33 11.49 11.21 11.45 1,273,223 +0.19(+1.64%)
Aug 16, 2023 11.62 11.71 11.26 11.26 880,766 -0.35(-3.03%)
Aug 15, 2023 11.84 11.93 11.53 11.61 754,275 -0.32(-2.71%)
Aug 14, 2023 12.01 12.01 11.77 11.94 1,065,648 -0.09(-0.77%)
Aug 11, 2023 11.77 12.14 11.67 12.03 984,123 +0.31(+2.61%)
Aug 10, 2023 12.03 12.12 11.72 11.72 773,137 -0.25(-2.09%)
Aug 09, 2023 12.05 12.12 11.72 11.97 1,324,103 -0.02(-0.15%)
Aug 08, 2023 12.63 12.65 11.89 11.99 2,003,422 -0.90(-6.96%)
Aug 07, 2023 13.32 13.32 12.71 12.89 1,225,597 -0.39(-2.93%)
Aug 04, 2023 12.95 14.02 12.81 13.28 3,256,221 +0.99(+8.06%)
Aug 03, 2023 11.88 12.33 11.83 12.29 1,458,939 +0.34(+2.87%)
Aug 02, 2023 11.86 12.07 11.71 11.95 918,525 -0.05(-0.39%)
Aug 01, 2023 12.26 12.33 11.97 11.99 916,926 -0.28(-2.26%)
Jul 31, 2023 12.03 12.28 11.98 12.27 1,262,048 +0.31(+2.63%)
Jul 28, 2023 12.54 12.58 11.74 11.96 1,863,413 -0.76(-5.97%)
Jul 27, 2023 13.05 13.14 12.64 12.71 622,122 -0.35(-2.69%)
Jul 26, 2023 12.80 13.12 12.80 13.07 444,584 +0.30(+2.32%)
Jul 25, 2023 12.92 12.95 12.69 12.77 413,257 -0.11(-0.86%)
Jul 24, 2023 12.69 12.93 12.60 12.88 478,945 +0.24(+1.90%)
Jul 21, 2023 12.69 12.69 12.41 12.64 464,850 -0.02(-0.15%)
Jul 20, 2023 12.74 12.74 12.39 12.66 468,072 -0.09(-0.73%)
Jul 19, 2023 12.50 12.78 12.41 12.75 544,430 +0.39(+3.14%)
Jul 18, 2023 12.16 12.55 12.12 12.36 509,371 +0.19(+1.60%)
Jul 17, 2023 12.19 12.42 12.11 12.17 687,171 -0.11(-0.90%)
Jul 14, 2023 12.35 12.40 12.14 12.28 628,503 -0.14(-1.12%)
Jul 13, 2023 12.27 12.68 12.22 12.42 690,346 +0.14(+1.13%)
Jul 12, 2023 12.48 12.49 12.12 12.28 659,807 -0.09(-0.75%)
Jul 11, 2023 12.20 12.49 12.19 12.37 979,300 +0.14(+1.13%)
Jul 10, 2023 12.66 12.75 12.14 12.23 1,107,819 -0.51(-3.99%)
Jul 07, 2023 12.86 13.00 12.73 12.74 519,518 -0.06(-0.51%)
Jul 06, 2023 12.78 12.86 12.65 12.81 555,315 -0.05(-0.36%)
Jul 05, 2023 13.18 13.21 12.82 12.85 859,439 -0.45(-3.41%)
Jul 03, 2023 12.88 13.31 12.88 13.31 418,269 +0.43(+3.30%)
Jun 30, 2023 13.04 13.11 12.78 12.88 560,558 -0.03(-0.21%)
Jun 29, 2023 12.68 13.00 12.66 12.91 655,276 +0.18(+1.45%)
Jun 28, 2023 12.72 12.78 12.37 12.72 1,137,259 -0.23(-1.76%)
Jun 27, 2023 12.88 13.14 12.82 12.95 832,126 +0.04(+0.28%)
Jun 26, 2023 12.86 12.99 12.71 12.91 545,475 +0.05(+0.35%)
Jun 23, 2023 12.96 13.26 12.83 12.87 1,094,273 -0.12(-0.91%)
Jun 22, 2023 12.87 13.07 12.78 12.99 744,402 +0.11(+0.85%)
Jun 21, 2023 12.64 12.92 12.47 12.88 932,741 +0.24(+1.88%)
Jun 20, 2023 12.68 12.78 12.55 12.64 768,818 -0.04(-0.29%)
Jun 16, 2023 12.41 12.68 12.27 12.68 1,644,271 +0.30(+2.43%)
Jun 15, 2023 12.22 12.39 12.10 12.38 778,419 -1.63(-11.66%)
May 08, 2023 14.15 14.39 13.90 14.01 677,892 -0.13(-0.90%)
May 05, 2023 14.13 14.93 14.09 14.14 1,188,508 -0.37(-2.52%)
May 04, 2023 14.62 14.63 14.16 14.50 1,320,528 -0.17(-1.18%)
May 03, 2023 14.80 15.17 14.60 14.68 1,676,216 -0.03(-0.19%)
May 02, 2023 14.87 15.10 14.48 14.70 1,639,909 -0.26(-1.71%)
May 01, 2023 14.77 15.22 14.73 14.96 1,393,420 +0.32(+2.18%)
Apr 28, 2023 14.40 14.69 14.38 14.64 723,966 +0.26(+1.84%)
Apr 27, 2023 13.96 14.39 13.89 14.38 552,862 +0.49(+3.55%)
Apr 26, 2023 13.85 13.98 13.74 13.88 477,375 -0.02(-0.13%)
Apr 25, 2023 13.86 14.44 13.84 13.90 672,724 -0.09(-0.65%)
Apr 24, 2023 14.21 14.30 13.88 13.99 485,109 -0.23(-1.60%)
Apr 21, 2023 14.16 14.33 13.96 14.22 588,545 +0.16(+1.10%)
Apr 20, 2023 14.29 14.29 13.98 14.06 506,090 -0.30(-2.10%)
Apr 19, 2023 14.09 14.37 13.91 14.37 547,668 +0.42(+3.01%)
Apr 18, 2023 13.77 13.95 13.65 13.95 725,222 +0.13(+0.92%)
Apr 17, 2023 14.06 14.10 13.76 13.82 624,479 -0.16(-1.18%)
Apr 14, 2023 14.48 14.52 13.93 13.98 632,483 -0.49(-3.41%)
Apr 13, 2023 14.84 14.98 14.46 14.48 475,752 -0.32(-2.16%)
Apr 12, 2023 14.87 14.98 14.66 14.79 708,518 -0.06(-0.43%)
Apr 11, 2023 14.58 15.12 14.51 14.86 1,123,126 +0.37(+2.58%)
Apr 10, 2023 14.05 14.58 13.95 14.48 1,264,462 +0.41(+2.92%)
Apr 06, 2023 13.85 14.22 13.83 14.07 1,073,390 +0.32(+2.32%)
Apr 05, 2023 14.06 14.24 13.68 13.75 1,396,317 -0.35(-2.46%)
Apr 04, 2023 14.24 14.24 13.88 14.10 650,580 -0.12(-0.83%)
Apr 03, 2023 14.16 14.27 13.85 14.22 1,082,389 +0.05(+0.32%)
Mar 31, 2023 14.05 14.28 13.94 14.17 844,458 +0.20(+1.44%)
Mar 30, 2023 13.94 14.08 13.76 13.97 592,381 +0.13(+0.92%)
Mar 29, 2023 14.08 14.10 13.72 13.85 602,499 -0.10(-0.71%)
Mar 28, 2023 13.87 14.03 13.81 13.94 563,942 +0.09(+0.65%)
Mar 27, 2023 13.76 14.04 13.61 13.85 682,463 +0.19(+1.39%)
Mar 24, 2023 13.63 13.73 13.48 13.67 760,466 +0.05(+0.40%)
Mar 23, 2023 13.39 13.74 13.34 13.61 671,224 +0.27(+2.03%)
Mar 22, 2023 13.57 13.96 13.33 13.34 825,140 -0.14(-1.00%)
Mar 21, 2023 13.62 13.77 13.38 13.48 1,020,347 -0.07(-0.53%)
Mar 20, 2023 13.46 13.85 13.18 13.55 1,021,793 +0.11(+0.80%)
Mar 17, 2023 13.55 13.61 13.22 13.44 2,632,989 -0.09(-0.67%)
Mar 16, 2023 13.48 13.67 13.15 13.53 914,401 -0.01(-0.07%)
Mar 15, 2023 13.03 13.58 12.93 13.54 1,149,498 +0.36(+2.74%)
Mar 14, 2023 13.38 13.78 13.04 13.18 1,579,514 +0.07(+0.55%)
Mar 13, 2023 13.06 13.39 12.97 13.11 1,140,273 -0.32(-2.42%)
Mar 10, 2023 13.46 13.61 13.23 13.43 828,974 -0.12(-0.86%)
Mar 09, 2023 13.85 13.97 13.53 13.55 820,879 -0.29(-2.09%)
Mar 08, 2023 13.71 13.84 13.47 13.84 681,497 +0.20(+1.45%)
Mar 07, 2023 13.75 14.01 13.50 13.64 950,386 -0.15(-1.11%)
Mar 06, 2023 14.31 14.42 13.53 13.79 1,319,301 -0.52(-3.65%)
Mar 03, 2023 14.03 14.54 13.73 14.31 1,596,607 +0.23(+1.66%)
Mar 02, 2023 14.49 14.67 13.95 14.08 2,702,070 -0.59(-4.05%)
Mar 01, 2023 13.14 14.94 13.07 14.67 8,279,333 +3.25(+28.49%)
Feb 28, 2023 11.36 11.84 11.33 11.42 2,496,741 +0.06(+0.56%)
Feb 27, 2023 11.43 11.70 11.27 11.36 1,207,604 +0.01(+0.08%)
Feb 24, 2023 11.12 11.36 10.93 11.35 1,100,771 +0.10(+0.88%)
Feb 23, 2023 11.22 11.37 10.81 11.25 1,623,836 +0.06(+0.56%)
Feb 22, 2023 11.02 11.33 11.02 11.19 1,059,212 +0.22(+1.97%)
Feb 21, 2023 11.14 11.15 10.86 10.97 1,201,295 -0.27(-2.41%)
Feb 17, 2023 11.24 11.33 11.02 11.24 771,694 +0.05(+0.40%)
Feb 16, 2023 11.30 11.34 11.11 11.20 798,351 -0.25(-2.20%)
Feb 15, 2023 10.83 11.52 10.77 11.45 1,120,134 +0.65(+6.01%)
Feb 14, 2023 11.00 11.01 10.57 10.80 1,302,578 -0.41(-3.70%)
Feb 13, 2023 10.92 11.29 10.82 11.21 969,102 +0.28(+2.56%)
Feb 10, 2023 10.71 11.00 10.51 10.93 1,204,369 +0.19(+1.76%)
Feb 09, 2023 11.78 11.81 10.67 10.74 2,673,652 -0.93(-7.95%)
Feb 08, 2023 11.95 12.22 11.65 11.67 1,111,037 -0.32(-2.63%)
Feb 07, 2023 12.49 12.54 11.79 11.99 1,682,522 -0.62(-4.93%)
Feb 06, 2023 12.71 12.81 12.32 12.61 951,585 -0.22(-1.69%)
Feb 03, 2023 13.01 13.17 12.67 12.83 1,106,504 -0.30(-2.27%)
Feb 02, 2023 13.12 13.40 13.00 13.12 922,826 +0.05(+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.