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

B&G Foods Holdings (NY: BGS )

11.06 +0.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 10.37 10.52 10.29 10.32 1,139,552 -0.16(-1.50%)
Dec 28, 2023 10.35 10.58 10.33 10.48 886,671 -0.01(-0.09%)
Dec 27, 2023 10.58 10.58 10.39 10.49 891,117 -0.07(-0.64%)
Dec 26, 2023 10.44 10.65 10.34 10.56 820,024 +0.11(+1.02%)
Dec 22, 2023 10.41 10.65 10.40 10.45 747,309 +0.00(+0.00%)
Dec 21, 2023 10.27 10.60 10.21 10.45 1,166,584 +0.28(+2.75%)
Dec 20, 2023 10.27 10.46 10.11 10.17 1,353,362 -0.21(-2.05%)
Dec 19, 2023 10.37 10.52 10.22 10.38 1,510,790 +0.12(+1.13%)
Dec 18, 2023 10.40 10.42 10.18 10.27 1,411,004 -0.20(-1.94%)
Dec 15, 2023 10.65 10.65 10.34 10.47 3,929,457 -0.15(-1.45%)
Dec 14, 2023 10.55 11.03 10.55 10.63 2,280,171 +0.25(+2.42%)
Dec 13, 2023 9.863 10.55 9.785 10.37 3,102,733 +0.46(+4.68%)
Dec 12, 2023 9.863 9.998 9.747 9.911 966,791 +0.03(+0.29%)
Dec 11, 2023 9.901 10.01 9.805 9.882 863,656 +0.01(+0.10%)
Dec 08, 2023 9.834 10.10 9.776 9.872 1,206,638 -0.03(-0.29%)
Dec 07, 2023 9.583 10.01 9.525 9.901 1,518,522 +0.29(+3.02%)
Dec 06, 2023 9.351 9.641 9.273 9.612 1,354,948 +0.41(+4.41%)
Dec 05, 2023 9.467 9.515 9.114 9.206 1,272,867 -0.32(-3.35%)
Dec 04, 2023 9.177 9.650 9.148 9.525 1,701,361 +0.34(+3.68%)
Dec 01, 2023 8.887 9.249 8.766 9.187 1,732,841 +0.26(+2.92%)
Nov 30, 2023 9.061 9.085 8.839 8.926 1,301,249 -0.12(-1.28%)
Nov 29, 2023 9.022 9.182 8.993 9.042 1,348,244 +0.10(+1.08%)
Nov 28, 2023 8.916 8.998 8.694 8.945 2,138,255 +0.05(+0.54%)
Nov 27, 2023 9.003 9.003 8.829 8.897 822,282 -0.17(-1.92%)
Nov 24, 2023 9.109 9.177 8.984 9.071 598,532 +0.01(+0.11%)
Nov 22, 2023 9.129 9.235 9.027 9.061 935,259 +0.00(+0.00%)
Nov 21, 2023 9.090 9.129 8.984 9.061 878,352 -0.07(-0.74%)
Nov 20, 2023 8.974 9.177 8.795 9.129 1,293,566 +0.03(+0.32%)
Nov 17, 2023 9.051 9.211 8.858 9.100 1,299,819 +0.15(+1.73%)
Nov 16, 2023 8.868 8.979 8.665 8.945 1,311,666 +0.06(+0.65%)
Nov 15, 2023 8.742 9.061 8.704 8.887 1,281,874 +0.19(+2.22%)
Nov 14, 2023 8.153 8.704 8.105 8.694 1,978,077 +0.87(+11.11%)
Nov 13, 2023 8.037 8.037 7.752 7.824 1,575,243 -0.21(-2.64%)
Nov 10, 2023 8.385 8.510 7.771 8.037 2,191,804 -0.43(-5.13%)
Nov 09, 2023 8.723 8.877 7.921 8.472 2,401,608 +0.06(+0.69%)
Nov 08, 2023 8.626 8.636 8.307 8.414 1,430,278 -0.22(-2.57%)
Nov 07, 2023 8.510 8.655 8.423 8.636 1,131,005 +0.07(+0.79%)
Nov 06, 2023 8.597 8.665 8.443 8.568 1,268,476 -0.14(-1.55%)
Nov 03, 2023 8.501 8.810 8.462 8.704 1,451,441 +0.36(+4.28%)
Nov 02, 2023 7.844 8.409 7.844 8.346 1,194,677 +0.65(+8.41%)
Nov 01, 2023 7.815 7.834 7.535 7.699 1,257,788 -0.10(-1.24%)
Oct 31, 2023 8.027 8.172 7.747 7.795 1,122,923 -0.20(-2.54%)
Oct 30, 2023 8.346 8.539 7.979 7.998 1,002,304 -0.32(-3.83%)
Oct 27, 2023 8.375 8.423 8.201 8.317 785,237 -0.10(-1.15%)
Oct 26, 2023 8.192 8.510 8.192 8.414 817,812 +0.28(+3.44%)
Oct 25, 2023 8.066 8.230 7.979 8.134 800,929 +0.05(+0.60%)
Oct 24, 2023 8.018 8.211 8.018 8.085 950,176 +0.12(+1.45%)
Oct 23, 2023 8.201 8.240 7.950 7.969 995,276 -0.21(-2.60%)
Oct 20, 2023 8.288 8.472 8.172 8.182 874,776 -0.13(-1.51%)
Oct 19, 2023 8.288 8.433 8.201 8.307 1,169,783 -0.08(-0.92%)
Oct 18, 2023 8.481 8.607 8.365 8.385 964,947 -0.14(-1.70%)
Oct 17, 2023 8.134 8.588 8.134 8.530 1,373,007 +0.32(+3.88%)
Oct 16, 2023 7.795 8.293 7.680 8.211 1,656,274 +0.48(+6.25%)
Oct 13, 2023 7.612 7.767 7.535 7.728 1,123,157 +0.20(+2.70%)
Oct 12, 2023 7.795 7.795 7.395 7.525 1,213,880 -0.30(-3.83%)
Oct 11, 2023 7.989 8.153 7.747 7.824 1,225,197 -0.24(-2.99%)
Oct 10, 2023 7.853 8.143 7.839 8.066 1,204,787 +0.29(+3.73%)
Oct 09, 2023 7.419 7.853 7.419 7.776 1,492,114 +0.32(+4.27%)
Oct 06, 2023 7.438 7.520 6.955 7.457 2,783,804 -0.01(-0.13%)
Oct 05, 2023 8.269 8.269 7.409 7.467 2,840,910 -0.79(-9.59%)
Oct 04, 2023 8.346 8.694 7.824 8.259 4,013,698 -0.90(-9.81%)
Oct 03, 2023 9.293 9.379 9.095 9.158 1,472,293 -0.28(-2.97%)
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.