Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	9.170	9.310	9.100	9.180	2,276,310	+0.00(+0.00%)
Sep 19, 2024	9.340	9.350	9.150	9.180	550,073	-0.04(-0.43%)
Sep 18, 2024	9.170	9.410	9.115	9.220	819,749	+0.03(+0.33%)
Sep 17, 2024	9.100	9.253	9.090	9.190	588,683	+0.15(+1.66%)
Sep 16, 2024	9.220	9.270	9.015	9.040	689,452	-0.10(-1.09%)
Sep 13, 2024	8.810	9.150	8.800	9.140	878,824	+0.43(+4.94%)
Sep 12, 2024	8.380	8.755	8.355	8.710	746,982	+0.34(+4.06%)
Sep 11, 2024	8.420	8.430	8.210	8.370	589,119	-0.04(-0.48%)
Sep 10, 2024	8.650	8.650	8.395	8.410	479,788	-0.18(-2.10%)
Sep 09, 2024	8.680	8.700	8.470	8.590	826,668	-0.11(-1.26%)
Sep 06, 2024	8.710	8.790	8.610	8.700	750,694	-0.03(-0.34%)
Sep 05, 2024	8.380	8.790	8.370	8.730	819,283	+0.40(+4.80%)
Sep 04, 2024	8.170	8.376	8.170	8.330	625,298	+0.12(+1.46%)
Sep 03, 2024	8.440	8.445	8.200	8.210	764,325	-0.26(-3.07%)
Aug 30, 2024	8.500	8.540	8.350	8.470	506,012	+0.00(+0.00%)
Aug 29, 2024	8.520	8.550	8.331	8.470	518,619	-0.02(-0.24%)
Aug 28, 2024	8.580	8.660	8.435	8.490	481,619	-0.11(-1.28%)
Aug 27, 2024	8.580	8.690	8.550	8.600	616,058	-0.03(-0.35%)
Aug 26, 2024	8.440	8.690	8.425	8.630	1,437,853	+0.22(+2.62%)
Aug 23, 2024	8.240	8.465	8.190	8.410	646,916	+0.18(+2.19%)
Aug 22, 2024	8.420	8.420	8.200	8.230	623,171	-0.14(-1.67%)
Aug 21, 2024	8.300	8.400	8.240	8.370	689,119	+0.15(+1.82%)
Aug 20, 2024	8.350	8.370	8.170	8.220	712,929	-0.18(-2.14%)
Aug 19, 2024	8.380	8.425	8.332	8.400	628,012	+0.10(+1.20%)
Aug 16, 2024	8.400	8.450	8.285	8.300	616,197	-0.14(-1.66%)
Aug 15, 2024	8.450	8.470	8.325	8.440	841,456	+0.13(+1.56%)
Aug 14, 2024	8.350	8.410	8.185	8.310	691,126	+0.00(+0.00%)
Aug 13, 2024	8.100	8.350	8.030	8.310	829,488	+0.29(+3.62%)
Aug 12, 2024	8.210	8.239	7.990	8.020	1,040,898	-0.22(-2.67%)
Aug 09, 2024	8.600	8.615	8.085	8.240	1,171,838	-0.42(-4.85%)
Aug 08, 2024	8.490	8.754	8.470	8.660	1,036,123	+0.23(+2.73%)
Aug 07, 2024	8.520	8.840	8.080	8.430	1,651,999	-0.23(-2.66%)
Aug 06, 2024	8.290	8.800	8.285	8.660	1,549,933	+0.29(+3.46%)
Aug 05, 2024	8.200	8.440	8.110	8.370	1,191,309	-0.19(-2.22%)
Aug 02, 2024	8.460	8.570	8.340	8.560	958,330	-0.04(-0.47%)
Aug 01, 2024	8.620	8.700	8.455	8.600	1,092,820	-0.02(-0.23%)
Jul 31, 2024	8.700	8.780	8.530	8.620	1,126,563	-0.01(-0.12%)
Jul 30, 2024	8.530	8.660	8.510	8.630	945,545	+0.07(+0.82%)
Jul 29, 2024	8.520	8.610	8.470	8.560	724,639	+0.03(+0.35%)
Jul 26, 2024	8.480	8.550	8.320	8.530	820,174	+0.18(+2.16%)
Jul 25, 2024	8.180	8.440	8.140	8.350	893,419	+0.22(+2.71%)
Jul 24, 2024	8.120	8.250	8.085	8.130	655,870	-0.05(-0.61%)
Jul 23, 2024	8.130	8.230	8.060	8.180	608,502	+0.03(+0.37%)
Jul 22, 2024	8.250	8.260	7.840	8.150	1,138,991	-0.03(-0.37%)
Jul 19, 2024	8.510	8.510	8.150	8.180	998,141	-0.36(-4.22%)
Jul 18, 2024	8.520	8.780	8.430	8.540	1,090,844	-0.09(-1.04%)
Jul 17, 2024	8.260	8.690	8.260	8.630	1,261,836	+0.31(+3.73%)
Jul 16, 2024	8.030	8.350	7.985	8.320	1,267,888	+0.34(+4.26%)
Jul 15, 2024	7.950	8.130	7.840	7.980	1,142,487	+0.10(+1.27%)
Jul 12, 2024	7.970	8.060	7.760	7.880	878,140	+0.01(+0.13%)
Jul 11, 2024	7.800	7.900	7.680	7.870	921,649	+0.14(+1.81%)
Jul 10, 2024	7.740	7.790	7.630	7.730	588,685	+0.05(+0.65%)
Jul 09, 2024	7.800	7.800	7.620	7.680	886,260	-0.14(-1.79%)
Jul 08, 2024	7.860	7.930	7.750	7.820	733,578	+0.02(+0.26%)
Jul 05, 2024	7.810	7.860	7.640	7.800	957,259	-0.04(-0.51%)
Jul 03, 2024	7.930	7.970	7.830	7.840	435,861	-0.07(-0.88%)
Jul 02, 2024	7.970	8.030	7.870	7.910	715,835	-0.04(-0.50%)
Jul 01, 2024	8.030	8.130	7.900	7.950	874,931	-0.13(-1.61%)
Jun 28, 2024	7.980	8.140	7.940	8.080	1,623,963	+0.07(+0.87%)
Jun 27, 2024	7.834	8.049	7.678	8.010	1,852,564	+0.21(+2.63%)
Jun 26, 2024	7.824	7.859	7.673	7.805	1,399,327	-0.04(-0.50%)
Jun 25, 2024	8.157	8.196	7.844	7.844	1,461,289	-0.35(-4.29%)
Jun 24, 2024	8.157	8.274	8.103	8.196	950,107	+0.05(+0.60%)
Jun 21, 2024	7.981	8.244	7.971	8.147	2,520,924	+0.20(+2.46%)
Jun 20, 2024	8.157	8.254	7.917	7.951	1,216,602	-0.23(-2.86%)
Jun 18, 2024	8.127	8.225	8.127	8.186	907,420	+0.04(+0.48%)
Jun 17, 2024	8.196	8.215	8.073	8.147	921,736	-0.05(-0.60%)
Jun 14, 2024	8.586	8.596	8.088	8.196	1,574,409	-0.45(-5.20%)
Jun 13, 2024	9.036	9.046	8.630	8.645	1,115,219	-0.46(-5.04%)
Jun 12, 2024	9.446	9.456	9.065	9.104	740,924	-0.14(-1.48%)
Jun 11, 2024	9.075	9.260	9.065	9.241	940,562	+0.17(+1.83%)
Jun 10, 2024	9.075	9.085	8.938	9.075	679,837	-0.06(-0.64%)
Jun 07, 2024	9.163	9.270	9.094	9.133	992,180	-0.12(-1.27%)
Jun 06, 2024	9.202	9.280	9.133	9.251	603,799	-0.02(-0.21%)
Jun 05, 2024	9.358	9.378	9.211	9.270	542,621	-0.08(-0.84%)
Jun 04, 2024	9.329	9.368	9.275	9.348	512,774	-0.02(-0.21%)
Jun 03, 2024	9.358	9.514	9.319	9.368	699,353	+0.05(+0.52%)
May 31, 2024	9.036	9.451	9.036	9.319	1,759,642	+0.33(+3.70%)
May 30, 2024	9.016	9.143	8.977	8.987	1,172,513	+0.02(+0.22%)
May 29, 2024	9.133	9.163	8.928	8.967	900,367	-0.29(-3.16%)
May 28, 2024	9.319	9.446	9.197	9.260	725,704	+0.01(+0.11%)
May 24, 2024	9.192	9.387	9.182	9.251	732,625	+0.08(+0.85%)
May 23, 2024	9.280	9.309	9.094	9.172	793,406	-0.16(-1.68%)
May 22, 2024	9.270	9.373	9.197	9.329	730,349	-0.04(-0.42%)
May 21, 2024	9.485	9.519	9.358	9.368	887,334	-0.13(-1.34%)
May 20, 2024	9.153	9.553	9.145	9.495	979,497	+0.31(+3.40%)
May 17, 2024	9.329	9.446	9.172	9.182	1,143,995	-0.15(-1.57%)
May 16, 2024	9.006	9.426	9.006	9.329	1,725,627	+0.49(+5.52%)
May 15, 2024	8.948	9.309	8.801	8.840	2,277,285	+0.50(+5.97%)
May 14, 2024	8.547	8.801	8.274	8.342	2,820,818	-0.03(-0.35%)
May 13, 2024	7.922	8.537	7.912	8.371	2,791,418	+0.55(+6.99%)
May 10, 2024	8.186	8.186	7.600	7.824	4,195,684	-0.26(-3.26%)
May 09, 2024	10.09	10.09	7.981	8.088	6,999,164	-3.19(-28.31%)
May 08, 2024	11.07	11.45	11.01	11.28	1,442,417	+0.21(+1.85%)
May 07, 2024	10.84	11.12	10.84	11.08	1,463,940	+0.20(+1.79%)
May 06, 2024	11.19	11.25	10.81	10.88	970,264	-0.24(-2.19%)
May 03, 2024	11.33	11.41	10.98	11.13	666,796	-0.01(-0.09%)
May 02, 2024	10.95	11.15	10.78	11.14	648,463	+0.31(+2.89%)
May 01, 2024	10.89	11.00	10.74	10.82	794,810	-0.02(-0.18%)
Apr 30, 2024	10.88	10.96	10.75	10.84	788,480	-0.14(-1.25%)
Apr 29, 2024	10.86	11.00	10.75	10.98	600,245	+0.18(+1.63%)
Apr 26, 2024	10.64	10.90	10.58	10.80	440,290	+0.13(+1.19%)
Apr 25, 2024	10.75	10.81	10.57	10.68	474,917	-0.12(-1.09%)
Apr 24, 2024	10.73	10.82	10.59	10.79	565,834	-0.02(-0.18%)
Apr 23, 2024	10.47	10.84	10.46	10.81	754,229	+0.30(+2.88%)
Apr 22, 2024	10.54	10.60	10.46	10.51	447,310	+0.03(+0.28%)
Apr 19, 2024	10.28	10.52	10.28	10.48	594,777	+0.15(+1.42%)
Apr 18, 2024	10.42	10.46	10.27	10.33	587,795	-0.04(-0.38%)
Apr 17, 2024	10.50	10.59	10.33	10.37	606,644	-0.02(-0.19%)
Apr 16, 2024	10.36	10.46	10.26	10.39	559,661	-0.03(-0.28%)
Apr 15, 2024	10.52	10.63	10.33	10.42	902,141	+0.01(+0.09%)
Apr 12, 2024	10.62	10.62	10.29	10.41	637,397	-0.28(-2.65%)
Apr 11, 2024	10.65	10.73	10.45	10.70	470,202	+0.15(+1.39%)
Apr 10, 2024	10.65	10.70	10.47	10.55	667,770	-0.36(-3.31%)
Apr 09, 2024	10.75	10.92	10.69	10.91	538,592	+0.19(+1.73%)
Apr 08, 2024	10.87	11.02	10.73	10.73	521,188	-0.04(-0.36%)
Apr 05, 2024	10.79	10.89	10.74	10.76	432,882	-0.11(-0.99%)
Apr 04, 2024	10.90	11.07	10.79	10.87	591,067	+0.05(+0.45%)
Apr 03, 2024	10.75	10.87	10.70	10.82	921,843	-0.01(-0.09%)
Apr 02, 2024	10.91	10.92	10.74	10.83	889,092	-0.20(-1.77%)
Apr 01, 2024	11.17	11.17	10.95	11.03	688,033	-0.15(-1.31%)
Mar 28, 2024	11.23	11.52	11.15	11.17	811,039	-0.01(-0.09%)
Mar 27, 2024	10.91	11.19	10.88	11.18	668,345	+0.33(+3.06%)
Mar 26, 2024	11.02	11.06	10.84	10.85	749,793	-0.06(-0.53%)
Mar 25, 2024	10.82	10.97	10.81	10.91	736,457	+0.24(+2.25%)
Mar 22, 2024	10.81	10.83	10.61	10.67	683,758	-0.13(-1.24%)
Mar 21, 2024	10.61	11.00	10.47	10.80	1,161,074	+0.22(+2.09%)
Mar 20, 2024	10.24	10.64	10.18	10.58	1,246,751	+0.36(+3.47%)
Mar 19, 2024	10.12	10.32	10.07	10.23	1,011,890	+0.09(+0.85%)
Mar 18, 2024	10.28	10.28	10.07	10.14	1,130,542	-0.18(-1.77%)
Mar 15, 2024	10.66	10.77	10.30	10.32	2,522,310	-0.36(-3.33%)
Mar 14, 2024	10.79	10.82	10.47	10.68	1,774,896	+0.01(+0.09%)
Mar 13, 2024	10.65	10.89	10.65	10.67	767,081	+0.02(+0.18%)
Mar 12, 2024	10.96	10.96	10.58	10.65	970,086	-0.32(-2.89%)
Mar 11, 2024	10.75	11.19	10.75	10.97	1,037,483	+0.22(+2.06%)
Mar 08, 2024	10.66	10.86	10.66	10.75	805,092	+0.12(+1.17%)
Mar 07, 2024	10.72	10.85	10.52	10.62	1,269,457	-0.06(-0.54%)
Mar 06, 2024	10.81	10.93	10.51	10.68	1,001,843	-0.03(-0.27%)
Mar 05, 2024	10.85	10.99	10.67	10.71	1,126,074	-0.17(-1.59%)
Mar 04, 2024	11.42	11.42	10.86	10.88	1,368,213	-0.56(-4.87%)
Mar 01, 2024	11.13	11.50	10.86	11.44	1,567,788	+0.35(+3.12%)
Feb 29, 2024	11.10	11.28	10.77	11.09	2,776,488	+0.14(+1.32%)
Feb 28, 2024	9.883	11.17	9.614	10.95	5,196,204	+1.92(+21.28%)
Feb 27, 2024	9.133	9.294	8.980	9.028	1,935,662	+0.03(+0.32%)
Feb 26, 2024	9.028	9.114	8.913	8.999	1,177,738	-0.06(-0.64%)
Feb 23, 2024	8.913	9.162	8.817	9.057	814,561	+0.09(+0.96%)
Feb 22, 2024	9.191	9.191	8.903	8.970	1,427,581	-0.30(-3.21%)
Feb 21, 2024	9.326	9.364	9.181	9.268	859,046	-0.06(-0.62%)
Feb 20, 2024	9.460	9.542	9.258	9.326	1,076,910	-0.13(-1.42%)
Feb 16, 2024	9.508	9.657	9.383	9.460	979,795	-0.20(-2.09%)
Feb 15, 2024	9.412	9.671	9.402	9.662	816,075	+0.30(+3.18%)
Feb 14, 2024	9.268	9.402	9.201	9.364	732,702	+0.15(+1.67%)
Feb 13, 2024	9.441	9.508	9.177	9.210	1,111,059	-0.57(-5.80%)
Feb 12, 2024	9.306	9.815	9.306	9.777	727,775	+0.45(+4.84%)
Feb 09, 2024	9.383	9.383	9.162	9.326	834,936	-0.09(-0.92%)
Feb 08, 2024	9.326	9.537	9.134	9.412	1,146,922	+0.11(+1.14%)
Feb 07, 2024	9.863	9.863	9.278	9.306	1,690,440	-0.55(-5.56%)
Feb 06, 2024	9.479	9.907	9.297	9.854	1,111,850	+0.34(+3.53%)
Feb 05, 2024	9.787	9.787	9.508	9.518	789,547	-0.37(-3.79%)
Feb 02, 2024	9.911	9.993	9.686	9.892	907,035	-0.13(-1.34%)
Feb 01, 2024	9.700	10.04	9.614	10.03	956,518	+0.36(+3.78%)
Jan 31, 2024	9.940	10.05	9.652	9.662	1,076,360	-0.27(-2.71%)
Jan 30, 2024	9.931	10.03	9.859	9.931	1,008,889	-0.09(-0.86%)
Jan 29, 2024	9.931	10.03	9.758	10.02	709,977	+0.11(+1.07%)
Jan 26, 2024	10.05	10.23	9.902	9.911	669,968	-0.07(-0.67%)
Jan 25, 2024	9.748	10.01	9.671	9.979	752,829	+0.42(+4.42%)
Jan 24, 2024	9.835	9.883	9.546	9.556	767,720	-0.24(-2.45%)
Jan 23, 2024	9.873	10.04	9.614	9.796	891,914	-0.01(-0.10%)
Jan 22, 2024	9.546	9.825	9.498	9.806	1,105,189	+0.32(+3.34%)
Jan 19, 2024	9.450	9.532	9.177	9.489	1,216,768	+0.08(+0.82%)
Jan 18, 2024	9.422	9.470	9.181	9.412	849,461	+0.04(+0.41%)
Jan 17, 2024	9.306	9.518	9.133	9.374	1,336,661	-0.09(-0.91%)
Jan 16, 2024	9.614	9.662	9.412	9.460	904,209	-0.21(-2.18%)
Jan 12, 2024	9.921	9.979	9.623	9.671	712,825	-0.15(-1.56%)
Jan 11, 2024	10.10	10.10	9.642	9.825	1,100,168	-0.35(-3.40%)
Jan 10, 2024	10.24	10.24	9.988	10.17	702,528	-0.11(-1.03%)
Jan 09, 2024	10.02	10.30	9.892	10.28	1,255,276	+0.16(+1.61%)
Jan 08, 2024	9.873	10.23	9.835	10.11	1,064,070	+0.25(+2.53%)
Jan 05, 2024	10.07	10.17	9.806	9.863	1,081,615	-0.26(-2.56%)
Jan 04, 2024	10.51	10.51	10.11	10.12	1,198,368	-0.33(-3.12%)
Jan 03, 2024	10.61	10.63	10.41	10.45	1,168,178	-0.25(-2.33%)
Jan 02, 2024	10.02	10.96	10.01	10.70	1,560,244	+0.61(+6.10%)
Dec 29, 2023	10.13	10.28	10.06	10.08	1,166,583	-0.15(-1.50%)
Dec 28, 2023	10.11	10.34	10.09	10.24	907,703	-0.01(-0.09%)
Dec 27, 2023	10.33	10.33	10.15	10.25	912,255	-0.07(-0.64%)
Dec 26, 2023	10.20	10.41	10.10	10.31	839,475	+0.10(+1.02%)
Dec 22, 2023	10.17	10.41	10.16	10.21	765,035	+0.00(+0.00%)
Dec 21, 2023	10.03	10.35	9.974	10.21	1,194,256	+0.27(+2.75%)
Dec 20, 2023	10.03	10.21	9.880	9.936	1,385,464	-0.21(-2.05%)
Dec 19, 2023	10.12	10.28	9.983	10.14	1,546,626	+0.11(+1.13%)
Dec 18, 2023	10.16	10.18	9.946	10.03	1,444,474	-0.20(-1.94%)
Dec 15, 2023	10.40	10.40	10.10	10.23	4,022,665	-0.15(-1.45%)
Dec 14, 2023	10.30	10.78	10.30	10.38	2,334,258	+0.25(+2.42%)
Dec 13, 2023	9.634	10.30	9.559	10.13	3,176,331	+0.45(+4.68%)
Dec 12, 2023	9.634	9.766	9.521	9.681	989,724	+0.03(+0.29%)
Dec 11, 2023	9.672	9.776	9.578	9.653	884,142	+0.01(+0.10%)
Dec 08, 2023	9.606	9.862	9.549	9.644	1,235,260	-0.03(-0.29%)
Dec 07, 2023	9.361	9.776	9.304	9.672	1,554,541	+0.28(+3.02%)
Dec 06, 2023	9.134	9.417	9.059	9.389	1,387,087	+0.40(+4.41%)
Dec 05, 2023	9.247	9.294	8.903	8.993	1,303,059	-0.31(-3.35%)
Dec 04, 2023	8.964	9.427	8.936	9.304	1,741,718	+0.33(+3.68%)
Dec 01, 2023	8.681	9.035	8.563	8.974	1,773,944	+0.25(+2.92%)
Nov 30, 2023	8.851	8.875	8.634	8.719	1,332,115	-0.11(-1.28%)
Nov 29, 2023	8.813	8.969	8.785	8.832	1,380,224	+0.09(+1.08%)
Nov 28, 2023	8.709	8.790	8.492	8.738	2,188,975	+0.05(+0.54%)
Nov 27, 2023	8.794	8.794	8.625	8.691	841,787	-0.17(-1.92%)
Nov 24, 2023	8.898	8.964	8.775	8.860	612,729	+0.01(+0.11%)
Nov 22, 2023	8.917	9.021	8.818	8.851	957,443	+0.00(+0.00%)
Nov 21, 2023	8.879	8.917	8.775	8.851	899,187	-0.07(-0.74%)
Nov 20, 2023	8.766	8.964	8.591	8.917	1,324,249	+0.03(+0.32%)
Nov 17, 2023	8.842	8.997	8.653	8.889	1,330,652	+0.15(+1.73%)
Nov 16, 2023	8.662	8.771	8.464	8.738	1,342,780	+0.06(+0.65%)
Nov 15, 2023	8.540	8.851	8.502	8.681	1,312,280	+0.19(+2.22%)
Nov 14, 2023	7.964	8.502	7.917	8.492	2,024,997	+0.85(+11.11%)
Nov 13, 2023	7.851	7.851	7.572	7.643	1,612,608	-0.21(-2.64%)
Nov 10, 2023	8.190	8.313	7.591	7.851	2,243,794	-0.42(-5.13%)
Nov 09, 2023	8.521	8.672	7.738	8.275	2,458,575	+0.06(+0.69%)
Nov 08, 2023	8.426	8.436	8.115	8.219	1,464,205	-0.22(-2.57%)
Nov 07, 2023	8.313	8.455	8.228	8.436	1,157,833	+0.07(+0.79%)
Nov 06, 2023	8.398	8.464	8.247	8.370	1,298,565	-0.13(-1.55%)
Nov 03, 2023	8.304	8.606	8.266	8.502	1,485,870	+0.35(+4.28%)
Nov 02, 2023	7.662	8.214	7.662	8.153	1,223,015	+0.63(+8.41%)

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.

B&G Foods Holdings (NY: BGS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

B&G Foods Holdings (NY: BGS )

Historical Prices

Sections

Services

Decatur Daily Democrat