Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 6.600 6.845 6.460 6.490 2,505,994 -0.11(-1.67%)
Nov 07, 2024 7.200 7.210 6.560 6.600 4,988,175 -0.47(-6.65%)
Nov 06, 2024 8.100 8.400 7.020 7.070 6,245,803 -1.75(-19.84%)
Nov 05, 2024 8.660 8.850 8.660 8.820 1,152,086 +0.16(+1.85%)
Nov 04, 2024 8.690 8.735 8.585 8.660 1,282,215 +0.04(+0.46%)
Nov 01, 2024 8.610 8.720 8.545 8.620 804,958 +0.10(+1.17%)
Oct 31, 2024 8.680 8.720 8.500 8.520 673,746 -0.13(-1.50%)
Oct 30, 2024 8.800 8.850 8.625 8.650 1,120,894 -0.16(-1.82%)
Oct 29, 2024 8.510 8.900 8.460 8.810 1,401,342 +0.23(+2.68%)
Oct 28, 2024 8.270 8.600 8.270 8.580 736,549 +0.37(+4.51%)
Oct 25, 2024 8.250 8.360 8.195 8.210 724,701 -0.02(-0.24%)
Oct 24, 2024 8.170 8.305 8.160 8.230 692,987 +0.06(+0.73%)
Oct 23, 2024 8.140 8.190 8.090 8.170 510,860 -0.03(-0.37%)
Oct 22, 2024 8.320 8.365 8.190 8.200 729,896 -0.14(-1.68%)
Oct 21, 2024 8.690 8.700 8.290 8.340 639,149 -0.34(-3.92%)
Oct 18, 2024 8.680 8.755 8.625 8.680 516,114 -0.01(-0.12%)
Oct 17, 2024 8.560 8.710 8.490 8.690 565,079 +0.12(+1.40%)
Oct 16, 2024 8.600 8.663 8.530 8.570 724,202 +0.05(+0.59%)
Oct 15, 2024 8.130 8.580 8.130 8.520 1,048,370 +0.39(+4.80%)
Oct 14, 2024 7.980 8.130 7.935 8.130 732,361 +0.12(+1.50%)
Oct 11, 2024 7.880 8.040 7.860 8.010 836,384 +0.17(+2.17%)
Oct 10, 2024 7.950 8.035 7.780 7.840 1,385,116 -0.13(-1.63%)
Oct 09, 2024 8.160 8.270 7.960 7.970 876,908 -0.19(-2.33%)
Oct 08, 2024 8.210 8.210 8.080 8.160 658,005 -0.06(-0.73%)
Oct 07, 2024 8.420 8.425 8.140 8.220 822,031 -0.22(-2.61%)
Oct 04, 2024 8.490 8.630 8.430 8.440 832,240 +0.02(+0.24%)
Oct 03, 2024 8.750 8.750 8.400 8.420 1,240,077 -0.37(-4.21%)
Oct 02, 2024 8.850 8.950 8.775 8.790 723,192 -0.12(-1.35%)
Oct 01, 2024 8.870 8.930 8.770 8.910 935,656 +0.03(+0.34%)
Sep 30, 2024 9.150 9.150 8.860 8.880 943,181 -0.27(-2.95%)
Sep 27, 2024 9.199 9.248 9.116 9.150 832,320 +0.05(+0.54%)
Sep 26, 2024 8.778 9.130 8.768 9.101 810,239 +0.41(+4.74%)
Sep 25, 2024 8.866 8.866 8.660 8.690 1,188,959 -0.14(-1.55%)
Sep 24, 2024 8.925 8.969 8.753 8.827 763,370 -0.04(-0.44%)
Sep 23, 2024 9.023 9.042 8.866 8.866 821,122 -0.13(-1.42%)
Sep 20, 2024 8.983 9.121 8.915 8.993 2,323,577 +0.00(+0.00%)
Sep 19, 2024 9.150 9.160 8.964 8.993 561,495 -0.04(-0.43%)
Sep 18, 2024 8.983 9.219 8.930 9.032 836,771 +0.03(+0.33%)
Sep 17, 2024 8.915 9.065 8.905 9.003 600,907 +0.15(+1.66%)
Sep 16, 2024 9.032 9.081 8.832 8.856 703,768 -0.10(-1.09%)
Sep 13, 2024 8.631 8.964 8.621 8.954 897,072 +0.42(+4.94%)
Sep 12, 2024 8.210 8.577 8.185 8.533 762,493 +0.33(+4.06%)
Sep 11, 2024 8.249 8.259 8.043 8.200 601,352 -0.04(-0.48%)
Sep 10, 2024 8.474 8.474 8.224 8.239 489,750 -0.18(-2.10%)
Sep 09, 2024 8.503 8.523 8.298 8.415 843,833 -0.11(-1.26%)
Sep 06, 2024 8.533 8.611 8.435 8.523 766,282 -0.03(-0.34%)
Sep 05, 2024 8.210 8.611 8.200 8.552 836,295 +0.39(+4.80%)
Sep 04, 2024 8.004 8.205 8.004 8.161 638,282 +0.12(+1.46%)
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.