Skip to main content

B&G Foods Holdings (NY: BGS )

9.430 +0.090 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.280 9.540 9.180 9.430 782,241 +0.09(+0.96%)
Feb 22, 2024 9.570 9.570 9.270 9.340 1,371,056 -0.31(-3.21%)
Feb 21, 2024 9.710 9.750 9.560 9.650 825,032 -0.06(-0.62%)
Feb 20, 2024 9.850 9.935 9.640 9.710 1,034,270 -0.14(-1.42%)
Feb 16, 2024 9.900 10.05 9.770 9.850 941,000 -0.21(-2.09%)
Feb 15, 2024 9.800 10.07 9.790 10.06 783,763 +0.31(+3.18%)
Feb 14, 2024 9.650 9.790 9.580 9.750 703,691 +0.16(+1.67%)
Feb 13, 2024 9.830 9.900 9.555 9.590 1,067,067 -0.59(-5.80%)
Feb 12, 2024 9.690 10.22 9.690 10.18 698,959 +0.47(+4.84%)
Feb 09, 2024 9.770 9.770 9.540 9.710 801,877 -0.09(-0.92%)
Feb 08, 2024 9.710 9.930 9.510 9.800 1,101,510 +0.11(+1.14%)
Feb 07, 2024 10.27 10.27 9.660 9.690 1,623,507 -0.57(-5.56%)
Feb 06, 2024 9.870 10.31 9.680 10.26 1,067,826 +0.35(+3.53%)
Feb 05, 2024 10.19 10.19 9.900 9.910 758,285 -0.39(-3.79%)
Feb 02, 2024 10.32 10.40 10.09 10.30 871,121 -0.14(-1.34%)
Feb 01, 2024 10.10 10.45 10.01 10.44 918,645 +0.38(+3.78%)
Jan 31, 2024 10.35 10.46 10.05 10.06 1,033,742 -0.28(-2.71%)
Jan 30, 2024 10.34 10.45 10.27 10.34 968,942 -0.09(-0.86%)
Jan 29, 2024 10.34 10.44 10.16 10.43 681,866 +0.11(+1.07%)
Jan 26, 2024 10.46 10.65 10.31 10.32 643,441 -0.07(-0.67%)
Jan 25, 2024 10.15 10.42 10.07 10.39 723,021 +0.44(+4.42%)
Jan 24, 2024 10.24 10.29 9.940 9.950 737,322 -0.25(-2.45%)
Jan 23, 2024 10.28 10.46 10.01 10.20 856,599 -0.01(-0.10%)
Jan 22, 2024 9.940 10.23 9.890 10.21 1,061,429 +0.33(+3.34%)
Jan 19, 2024 9.840 9.925 9.555 9.880 1,168,590 +0.08(+0.82%)
Jan 18, 2024 9.810 9.860 9.560 9.800 815,827 +0.04(+0.41%)
Jan 17, 2024 9.690 9.910 9.510 9.760 1,283,736 -0.09(-0.91%)
Jan 16, 2024 10.01 10.06 9.800 9.850 868,407 -0.22(-2.18%)
Jan 12, 2024 10.33 10.39 10.02 10.07 684,601 -0.16(-1.56%)
Jan 11, 2024 10.52 10.52 10.04 10.23 1,056,607 -0.36(-3.40%)
Jan 10, 2024 10.66 10.66 10.40 10.59 674,712 -0.11(-1.03%)
Jan 09, 2024 10.43 10.72 10.30 10.70 1,205,573 +0.17(+1.61%)
Jan 08, 2024 10.28 10.65 10.24 10.53 1,021,938 +0.26(+2.53%)
Jan 05, 2024 10.49 10.59 10.21 10.27 1,038,789 -0.27(-2.56%)
Jan 04, 2024 10.94 10.94 10.53 10.54 1,150,919 -0.34(-3.13%)
Jan 03, 2024 11.05 11.06 10.84 10.88 1,121,924 -0.26(-2.33%)
Jan 02, 2024 10.43 11.41 10.42 11.14 1,498,466 +0.64(+6.10%)
Dec 29, 2023 10.55 10.70 10.47 10.50 1,120,392 -0.16(-1.50%)
Dec 28, 2023 10.53 10.77 10.51 10.66 871,763 -0.01(-0.09%)
Dec 27, 2023 10.76 10.76 10.57 10.67 876,134 -0.07(-0.64%)
Dec 26, 2023 10.62 10.84 10.52 10.74 806,236 +0.11(+1.02%)
Dec 22, 2023 10.59 10.84 10.58 10.63 734,743 +0.00(+0.00%)
Dec 21, 2023 10.44 10.78 10.39 10.63 1,146,969 +0.28(+2.75%)
Dec 20, 2023 10.44 10.64 10.29 10.35 1,330,606 -0.22(-2.05%)
Dec 19, 2023 10.54 10.70 10.39 10.56 1,485,387 +0.12(+1.13%)
Dec 18, 2023 10.58 10.60 10.36 10.44 1,387,280 -0.21(-1.94%)
Dec 15, 2023 10.83 10.83 10.51 10.65 3,863,386 -0.16(-1.46%)
Dec 14, 2023 10.73 11.22 10.73 10.81 2,241,832 +0.26(+2.42%)
Dec 13, 2023 10.03 10.73 9.953 10.55 3,050,563 +0.47(+4.68%)
Dec 12, 2023 10.03 10.17 9.913 10.08 950,536 +0.03(+0.29%)
Dec 11, 2023 10.07 10.18 9.972 10.05 849,134 +0.01(+0.10%)
Dec 08, 2023 10.00 10.27 9.943 10.04 1,186,349 -0.03(-0.29%)
Dec 07, 2023 9.746 10.18 9.688 10.07 1,492,989 +0.29(+3.02%)
Dec 06, 2023 9.511 9.805 9.432 9.776 1,332,165 +0.41(+4.41%)
Dec 05, 2023 9.629 9.678 9.270 9.363 1,251,464 -0.32(-3.35%)
Dec 04, 2023 9.334 9.815 9.304 9.688 1,672,754 +0.34(+3.68%)
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.