Skip to main content

B&G Foods Holdings (NY: BGS )

11.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.74 15.04 14.73 14.99 707,191 +0.27(+1.84%)
Apr 27, 2023 14.30 14.73 14.22 14.72 540,051 +0.50(+3.55%)
Apr 26, 2023 14.17 14.31 14.06 14.21 466,314 -0.02(-0.13%)
Apr 25, 2023 14.19 14.78 14.16 14.23 657,137 -0.09(-0.65%)
Apr 24, 2023 14.54 14.64 14.21 14.32 473,868 -0.23(-1.60%)
Apr 21, 2023 14.50 14.67 14.30 14.56 574,908 +0.16(+1.10%)
Apr 20, 2023 14.63 14.63 14.31 14.40 494,364 -0.31(-2.10%)
Apr 19, 2023 14.43 14.71 14.24 14.71 534,978 +0.43(+3.01%)
Apr 18, 2023 14.10 14.28 13.98 14.28 708,419 +0.13(+0.92%)
Apr 17, 2023 14.39 14.44 14.09 14.15 610,010 -0.17(-1.18%)
Apr 14, 2023 14.83 14.87 14.26 14.31 617,828 -0.50(-3.40%)
Apr 13, 2023 15.19 15.33 14.80 14.82 464,728 -0.33(-2.16%)
Apr 12, 2023 15.22 15.33 15.01 15.15 692,101 -0.07(-0.43%)
Apr 11, 2023 14.93 15.48 14.86 15.21 1,097,102 +0.38(+2.58%)
Apr 10, 2023 14.38 14.93 14.28 14.83 1,235,164 +0.42(+2.92%)
Apr 06, 2023 14.18 14.56 14.16 14.41 1,048,519 +0.33(+2.32%)
Apr 05, 2023 14.40 14.58 14.00 14.08 1,363,963 -0.36(-2.46%)
Apr 04, 2023 14.58 14.58 14.21 14.44 635,505 -0.12(-0.83%)
Apr 03, 2023 14.49 14.61 14.18 14.56 1,057,309 +0.05(+0.32%)
Mar 31, 2023 14.38 14.62 14.27 14.51 824,892 +0.21(+1.44%)
Mar 30, 2023 14.27 14.42 14.09 14.30 578,655 +0.13(+0.92%)
Mar 29, 2023 14.41 14.43 14.04 14.17 588,539 -0.10(-0.71%)
Mar 28, 2023 14.20 14.36 14.14 14.28 550,875 +0.09(+0.65%)
Mar 27, 2023 14.09 14.38 13.93 14.18 666,650 +0.19(+1.38%)
Mar 24, 2023 13.95 14.06 13.80 13.99 742,845 +0.06(+0.40%)
Mar 23, 2023 13.70 14.06 13.66 13.93 655,671 +0.28(+2.03%)
Mar 22, 2023 13.89 14.29 13.65 13.66 806,021 -0.14(-1.00%)
Mar 21, 2023 13.94 14.10 13.70 13.80 996,704 -0.07(-0.53%)
Mar 20, 2023 13.78 14.18 13.49 13.87 998,117 +0.11(+0.80%)
Mar 17, 2023 13.87 13.93 13.54 13.76 2,571,981 -0.09(-0.67%)
Mar 16, 2023 13.80 13.99 13.46 13.85 893,214 -0.01(-0.07%)
Mar 15, 2023 13.34 13.90 13.23 13.86 1,122,863 +0.37(+2.74%)
Mar 14, 2023 13.69 14.11 13.35 13.49 1,542,916 +0.07(+0.55%)
Mar 13, 2023 13.37 13.70 13.28 13.42 1,113,852 -0.33(-2.42%)
Mar 10, 2023 13.78 13.93 13.55 13.75 809,766 -0.12(-0.87%)
Mar 09, 2023 14.18 14.30 13.85 13.87 801,859 -0.30(-2.08%)
Mar 08, 2023 14.04 14.16 13.79 14.16 665,706 +0.20(+1.45%)
Mar 07, 2023 14.07 14.34 13.82 13.96 928,365 -0.16(-1.11%)
Mar 06, 2023 14.65 14.76 13.85 14.12 1,288,731 -0.54(-3.65%)
Mar 03, 2023 14.37 14.88 14.05 14.65 1,559,613 +0.24(+1.67%)
Mar 02, 2023 14.84 15.01 14.28 14.41 2,639,461 -0.61(-4.05%)
Mar 01, 2023 13.45 15.29 13.38 15.02 8,087,495 +3.33(+28.49%)
Feb 28, 2023 11.63 12.13 11.60 11.69 2,438,890 +0.06(+0.56%)
Feb 27, 2023 11.70 11.98 11.54 11.63 1,179,623 +0.01(+0.08%)
Feb 24, 2023 11.39 11.63 11.18 11.62 1,075,265 +0.10(+0.88%)
Feb 23, 2023 11.49 11.64 11.06 11.52 1,586,210 +0.06(+0.56%)
Feb 22, 2023 11.29 11.60 11.29 11.45 1,034,670 +0.22(+1.97%)
Feb 21, 2023 11.41 11.41 11.12 11.23 1,173,460 -0.28(-2.41%)
Feb 17, 2023 11.51 11.60 11.28 11.51 753,813 +0.05(+0.40%)
Feb 16, 2023 11.57 11.61 11.38 11.46 779,853 -0.26(-2.20%)
Feb 15, 2023 11.08 11.79 11.03 11.72 1,094,180 +0.66(+6.01%)
Feb 14, 2023 11.26 11.27 10.82 11.05 1,272,396 -0.42(-3.70%)
Feb 13, 2023 11.18 11.55 11.07 11.48 946,647 +0.29(+2.56%)
Feb 10, 2023 10.96 11.26 10.76 11.19 1,176,463 +0.19(+1.76%)
Feb 09, 2023 12.06 12.09 10.93 11.00 2,611,702 -0.95(-7.95%)
Feb 08, 2023 12.24 12.51 11.92 11.95 1,085,294 -0.32(-2.63%)
Feb 07, 2023 12.79 12.84 12.07 12.27 1,643,537 -0.64(-4.93%)
Feb 06, 2023 13.01 13.11 12.61 12.91 929,536 -0.22(-1.69%)
Feb 03, 2023 13.32 13.48 12.97 13.13 1,080,866 -0.30(-2.27%)
Feb 02, 2023 13.43 13.72 13.31 13.44 901,443 +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.