Skip to main content

B&G Foods Holdings (NY: BGS )

10.65 -0.02 (-0.14%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 10.77 10.88 10.57 10.67 881,238 +0.01(+0.09%)
Apr 12, 2024 10.87 10.87 10.54 10.66 622,629 -0.29(-2.65%)
Apr 11, 2024 10.90 10.98 10.70 10.95 459,308 +0.15(+1.39%)
Apr 10, 2024 10.90 10.95 10.72 10.80 652,298 -0.37(-3.31%)
Apr 09, 2024 11.00 11.18 10.94 11.17 526,113 +0.19(+1.73%)
Apr 08, 2024 11.13 11.28 10.98 10.98 509,112 -0.04(-0.36%)
Apr 05, 2024 11.05 11.15 10.99 11.02 422,852 -0.11(-0.99%)
Apr 04, 2024 11.16 11.33 11.05 11.13 577,372 +0.05(+0.45%)
Apr 03, 2024 11.01 11.13 10.95 11.08 900,484 -0.01(-0.09%)
Apr 02, 2024 11.17 11.18 10.99 11.09 868,492 -0.20(-1.77%)
Apr 01, 2024 11.44 11.44 11.21 11.29 672,091 -0.15(-1.31%)
Mar 28, 2024 11.50 11.79 11.41 11.44 792,247 -0.01(-0.09%)
Mar 27, 2024 11.17 11.46 11.14 11.45 652,859 +0.34(+3.06%)
Mar 26, 2024 11.28 11.33 11.10 11.11 732,420 -0.06(-0.53%)
Mar 25, 2024 11.08 11.23 11.06 11.17 719,393 +0.25(+2.25%)
Mar 22, 2024 11.07 11.09 10.86 10.92 667,915 -0.14(-1.24%)
Mar 21, 2024 10.86 11.26 10.72 11.06 1,134,171 +0.23(+2.09%)
Mar 20, 2024 10.48 10.89 10.42 10.83 1,217,863 +0.36(+3.47%)
Mar 19, 2024 10.36 10.57 10.31 10.47 988,443 +0.09(+0.85%)
Mar 18, 2024 10.52 10.52 10.31 10.38 1,104,346 -0.19(-1.77%)
Mar 15, 2024 10.91 11.02 10.54 10.57 2,463,867 -0.36(-3.33%)
Mar 14, 2024 11.04 11.08 10.72 10.93 1,733,770 +0.01(+0.09%)
Mar 13, 2024 10.90 11.15 10.90 10.92 749,308 +0.02(+0.18%)
Mar 12, 2024 11.22 11.22 10.83 10.90 947,609 -0.32(-2.89%)
Mar 11, 2024 11.00 11.45 11.00 11.23 1,013,444 +0.23(+2.06%)
Mar 08, 2024 10.91 11.12 10.91 11.00 786,438 +0.13(+1.18%)
Mar 07, 2024 10.97 11.11 10.77 10.87 1,240,043 -0.06(-0.54%)
Mar 06, 2024 11.07 11.19 10.76 10.93 978,629 -0.03(-0.27%)
Mar 05, 2024 11.11 11.25 10.92 10.96 1,099,982 -0.18(-1.59%)
Mar 04, 2024 11.69 11.69 11.11 11.14 1,336,511 -0.57(-4.87%)
Mar 01, 2024 11.40 11.77 11.12 11.71 1,531,461 +0.35(+3.12%)
Feb 29, 2024 11.37 11.55 11.02 11.36 2,712,154 +0.15(+1.32%)
Feb 28, 2024 10.12 11.43 9.842 11.21 5,075,804 +1.97(+21.28%)
Feb 27, 2024 9.350 9.514 9.193 9.242 1,890,811 +0.03(+0.32%)
Feb 26, 2024 9.242 9.330 9.124 9.212 1,150,449 -0.06(-0.64%)
Feb 23, 2024 9.124 9.380 9.026 9.271 795,687 +0.09(+0.96%)
Feb 22, 2024 9.409 9.409 9.114 9.183 1,394,503 -0.30(-3.21%)
Feb 21, 2024 9.547 9.586 9.399 9.488 839,141 -0.06(-0.62%)
Feb 20, 2024 9.684 9.768 9.478 9.547 1,051,957 -0.14(-1.42%)
Feb 16, 2024 9.734 9.886 9.606 9.684 957,092 -0.21(-2.09%)
Feb 15, 2024 9.635 9.901 9.625 9.891 797,166 +0.30(+3.18%)
Feb 14, 2024 9.488 9.625 9.419 9.586 715,725 +0.16(+1.67%)
Feb 13, 2024 9.665 9.734 9.394 9.429 1,085,315 -0.58(-5.80%)
Feb 12, 2024 9.527 10.05 9.527 10.01 710,912 +0.46(+4.84%)
Feb 09, 2024 9.606 9.606 9.380 9.547 815,590 -0.09(-0.92%)
Feb 08, 2024 9.547 9.763 9.350 9.635 1,120,347 +0.11(+1.14%)
Feb 07, 2024 10.10 10.10 9.498 9.527 1,651,271 -0.56(-5.56%)
Feb 06, 2024 9.704 10.14 9.517 10.09 1,086,087 +0.34(+3.53%)
Feb 05, 2024 10.02 10.02 9.734 9.743 771,253 -0.38(-3.79%)
Feb 02, 2024 10.15 10.23 9.915 10.13 886,018 -0.14(-1.34%)
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.