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

B&G Foods Holdings (NY: BGS )

6.490 -0.110 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 28, 2024 11.01 11.28 10.92 10.95 827,880 -0.01(-0.09%)
Mar 27, 2024 10.69 10.97 10.66 10.96 682,223 +0.33(+3.06%)
Mar 26, 2024 10.79 10.84 10.62 10.63 765,362 -0.06(-0.53%)
Mar 25, 2024 10.60 10.75 10.59 10.69 751,749 +0.24(+2.25%)
Mar 22, 2024 10.59 10.61 10.39 10.45 697,956 -0.13(-1.25%)
Mar 21, 2024 10.40 10.77 10.26 10.58 1,185,183 +0.22(+2.09%)
Mar 20, 2024 10.03 10.42 9.973 10.37 1,272,640 +0.35(+3.47%)
Mar 19, 2024 9.917 10.11 9.870 10.02 1,032,902 +0.08(+0.85%)
Mar 18, 2024 10.07 10.07 9.870 9.936 1,154,017 -0.18(-1.77%)
Mar 15, 2024 10.44 10.55 10.09 10.11 2,574,686 -0.35(-3.33%)
Mar 14, 2024 10.57 10.61 10.26 10.46 1,811,752 +0.01(+0.09%)
Mar 13, 2024 10.43 10.67 10.43 10.45 783,010 +0.02(+0.18%)
Mar 12, 2024 10.74 10.74 10.37 10.43 990,230 -0.31(-2.89%)
Mar 11, 2024 10.53 10.96 10.53 10.74 1,059,026 +0.22(+2.06%)
Mar 08, 2024 10.44 10.64 10.44 10.53 821,810 +0.12(+1.18%)
Mar 07, 2024 10.50 10.63 10.30 10.41 1,295,817 -0.06(-0.54%)
Mar 06, 2024 10.59 10.71 10.29 10.46 1,022,646 -0.03(-0.27%)
Mar 05, 2024 10.63 10.76 10.45 10.49 1,149,457 -0.17(-1.59%)
Mar 04, 2024 11.19 11.19 10.64 10.66 1,396,624 -0.55(-4.87%)
Mar 01, 2024 10.90 11.26 10.64 11.21 1,600,343 +0.34(+3.12%)
Feb 29, 2024 10.88 11.06 10.55 10.87 2,834,141 +0.14(+1.32%)
Feb 28, 2024 9.682 10.94 9.418 10.73 5,304,103 +1.88(+21.28%)
Feb 27, 2024 8.948 9.105 8.797 8.844 1,975,856 +0.03(+0.32%)
Feb 26, 2024 8.844 8.929 8.731 8.816 1,202,194 -0.06(-0.64%)
Feb 23, 2024 8.731 8.976 8.637 8.872 831,476 +0.08(+0.96%)
Feb 22, 2024 9.004 9.004 8.722 8.788 1,457,225 -0.29(-3.21%)
Feb 21, 2024 9.136 9.173 8.995 9.079 876,884 -0.06(-0.62%)
Feb 20, 2024 9.268 9.348 9.070 9.136 1,099,272 -0.13(-1.42%)
Feb 16, 2024 9.315 9.460 9.192 9.268 1,000,140 -0.20(-2.09%)
Feb 15, 2024 9.220 9.475 9.211 9.465 833,021 +0.29(+3.18%)
Feb 14, 2024 9.079 9.211 9.014 9.173 747,917 +0.15(+1.67%)
Feb 13, 2024 9.249 9.315 8.990 9.023 1,134,131 -0.56(-5.80%)
Feb 12, 2024 9.117 9.616 9.117 9.578 742,887 +0.44(+4.84%)
Feb 09, 2024 9.192 9.192 8.976 9.136 852,274 -0.08(-0.92%)
Feb 08, 2024 9.136 9.343 8.948 9.220 1,170,738 +0.10(+1.14%)
Feb 07, 2024 9.663 9.663 9.089 9.117 1,725,542 -0.54(-5.56%)
Feb 06, 2024 9.286 9.705 9.108 9.653 1,134,937 +0.33(+3.53%)
Feb 05, 2024 9.587 9.587 9.315 9.324 805,942 -0.37(-3.79%)
Feb 02, 2024 9.710 9.790 9.489 9.691 925,869 -0.13(-1.34%)
Feb 01, 2024 9.503 9.832 9.418 9.823 976,380 +0.36(+3.78%)
Jan 31, 2024 9.738 9.841 9.456 9.465 1,098,711 -0.26(-2.71%)
Jan 30, 2024 9.729 9.827 9.658 9.729 1,029,838 -0.08(-0.86%)
Jan 29, 2024 9.729 9.823 9.559 9.813 724,720 +0.10(+1.07%)
Jan 26, 2024 9.841 10.02 9.700 9.710 683,880 -0.07(-0.67%)
Jan 25, 2024 9.550 9.804 9.475 9.776 768,462 +0.41(+4.42%)
Jan 24, 2024 9.634 9.682 9.352 9.362 783,661 -0.24(-2.45%)
Jan 23, 2024 9.672 9.838 9.418 9.597 910,435 -0.01(-0.10%)
Jan 22, 2024 9.352 9.625 9.305 9.606 1,128,138 +0.31(+3.34%)
Jan 19, 2024 9.258 9.338 8.990 9.296 1,242,034 +0.08(+0.82%)
Jan 18, 2024 9.230 9.277 8.995 9.220 867,100 +0.04(+0.41%)
Jan 17, 2024 9.117 9.324 8.948 9.183 1,364,417 -0.08(-0.91%)
Jan 16, 2024 9.418 9.465 9.220 9.268 922,985 -0.21(-2.18%)
Jan 12, 2024 9.719 9.776 9.427 9.475 727,627 -0.15(-1.56%)
Jan 11, 2024 9.898 9.898 9.446 9.625 1,123,013 -0.34(-3.40%)
Jan 10, 2024 10.03 10.03 9.785 9.964 717,116 -0.10(-1.03%)
Jan 09, 2024 9.813 10.09 9.691 10.07 1,281,341 +0.16(+1.61%)
Jan 08, 2024 9.672 10.02 9.634 9.907 1,086,165 +0.24(+2.53%)
Jan 05, 2024 9.870 9.963 9.606 9.663 1,104,075 -0.25(-2.56%)
Jan 04, 2024 10.29 10.29 9.907 9.917 1,223,253 -0.32(-3.12%)
Jan 03, 2024 10.40 10.41 10.19 10.24 1,192,435 -0.24(-2.33%)
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.