Skip to main content

B&G Foods Holdings (NY: BGS )

11.44 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 12.95 13.57 12.85 13.39 2,150,995 +0.45(+3.50%)
Jan 31, 2023 13.16 13.16 12.68 12.94 1,156,450 -0.10(-0.78%)
Jan 30, 2023 12.88 13.24 12.81 13.04 992,033 +0.08(+0.64%)
Jan 27, 2023 12.37 13.06 12.33 12.96 1,372,778 +0.60(+4.85%)
Jan 26, 2023 12.78 12.85 12.17 12.36 1,058,175 -0.42(-3.32%)
Jan 25, 2023 12.80 12.91 12.61 12.78 716,049 -0.06(-0.43%)
Jan 24, 2023 13.57 13.82 12.73 12.84 1,211,020 -0.92(-6.71%)
Jan 23, 2023 13.33 13.80 13.33 13.76 852,614 +0.44(+3.33%)
Jan 20, 2023 13.05 13.35 12.94 13.32 1,162,081 +0.31(+2.41%)
Jan 19, 2023 12.87 13.09 12.73 13.00 810,218 +0.05(+0.36%)
Jan 18, 2023 13.37 13.54 12.88 12.96 1,319,070 -0.36(-2.70%)
Jan 17, 2023 12.86 13.47 12.82 13.32 1,530,199 +0.54(+4.26%)
Jan 13, 2023 12.67 12.77 12.54 12.77 1,190,703 -0.07(-0.57%)
Jan 12, 2023 12.67 13.21 12.65 12.85 1,975,483 +0.21(+1.68%)
Jan 11, 2023 12.04 12.70 12.04 12.63 2,212,945 +0.69(+5.80%)
Jan 10, 2023 11.48 12.00 11.45 11.94 1,128,238 +0.56(+4.95%)
Jan 09, 2023 11.54 11.78 11.38 11.38 869,838 -0.10(-0.88%)
Jan 06, 2023 11.14 11.53 11.10 11.48 1,022,818 +0.36(+3.24%)
Jan 05, 2023 11.04 11.24 10.79 11.12 1,087,025 +0.08(+0.75%)
Jan 04, 2023 10.46 11.10 10.19 11.04 1,910,950 +0.66(+6.41%)
Jan 03, 2023 10.37 10.53 10.23 10.37 1,126,302 +0.08(+0.81%)
Dec 30, 2022 10.22 10.33 10.07 10.29 2,137,456 -0.07(-0.71%)
Dec 29, 2022 10.36 10.47 10.18 10.36 1,596,154 +0.12(+1.17%)
Dec 28, 2022 10.47 10.56 10.22 10.24 1,270,702 -0.23(-2.17%)
Dec 27, 2022 10.57 10.65 10.30 10.47 1,402,152 -0.10(-0.94%)
Dec 23, 2022 9.980 10.60 9.980 10.57 1,220,184 +0.50(+4.96%)
Dec 22, 2022 10.56 10.57 10.02 10.07 1,310,756 -0.60(-5.61%)
Dec 21, 2022 10.81 11.04 10.65 10.67 1,089,163 -0.10(-0.93%)
Dec 20, 2022 10.91 10.93 10.71 10.77 1,023,998 -0.21(-1.90%)
Dec 19, 2022 11.01 11.13 10.81 10.98 1,370,020 -0.06(-0.58%)
Dec 16, 2022 11.01 11.12 10.83 11.04 2,722,732 -0.05(-0.41%)
Dec 15, 2022 11.34 11.50 11.05 11.09 1,253,187 -0.36(-3.17%)
Dec 14, 2022 11.38 11.70 11.29 11.45 1,055,004 +0.05(+0.40%)
Dec 13, 2022 11.67 11.92 11.31 11.40 2,681,643 +0.04(+0.32%)
Dec 12, 2022 11.34 11.40 11.05 11.37 1,195,483 +0.05(+0.48%)
Dec 09, 2022 11.48 11.51 11.24 11.31 980,524 -0.24(-2.04%)
Dec 08, 2022 11.57 11.77 11.31 11.55 1,138,736 -0.04(-0.31%)
Dec 07, 2022 11.55 11.76 11.37 11.59 1,026,423 +0.00(+0.00%)
Dec 06, 2022 11.53 11.70 11.41 11.59 1,125,444 -0.04(-0.31%)
Dec 05, 2022 11.66 11.78 11.57 11.62 1,240,248 -0.16(-1.39%)
Dec 02, 2022 11.15 11.81 11.04 11.79 1,574,728 +0.60(+5.35%)
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.