Skip to main content

B&G Foods Holdings (NY: BGS )

7.750 +0.090 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 7.720 7.750 7.480 7.750 1,141,420 +0.09(+1.17%)
Dec 11, 2024 7.660 7.779 7.430 7.660 2,994,519 +0.01(+0.13%)
Dec 10, 2024 7.460 7.740 7.265 7.650 1,542,791 +0.09(+1.19%)
Dec 09, 2024 7.000 8.100 6.995 7.560 4,151,611 +0.68(+9.88%)
Dec 06, 2024 6.670 6.930 6.620 6.880 2,165,110 +0.26(+3.93%)
Dec 05, 2024 6.750 6.750 6.410 6.620 1,844,980 -0.12(-1.78%)
Dec 04, 2024 6.800 6.800 6.670 6.740 1,214,766 -0.11(-1.61%)
Dec 03, 2024 6.810 6.875 6.700 6.850 1,202,324 -0.02(-0.29%)
Dec 02, 2024 6.650 6.880 6.590 6.870 1,550,122 +0.19(+2.84%)
Nov 29, 2024 6.710 6.790 6.650 6.680 648,760 +0.00(+0.00%)
Nov 27, 2024 6.500 6.730 6.500 6.680 1,209,889 +0.24(+3.73%)
Nov 26, 2024 6.680 6.720 6.420 6.440 1,668,512 -0.27(-4.02%)
Nov 25, 2024 6.670 6.789 6.580 6.710 1,413,280 +0.17(+2.60%)
Nov 22, 2024 6.420 6.550 6.365 6.540 1,508,836 +0.16(+2.51%)
Nov 21, 2024 6.250 6.465 6.120 6.380 1,685,962 +0.11(+1.75%)
Nov 20, 2024 6.350 6.465 6.250 6.270 1,290,257 -0.09(-1.42%)
Nov 19, 2024 6.260 6.475 6.215 6.360 1,891,534 +0.11(+1.76%)
Nov 18, 2024 6.210 6.290 6.142 6.250 1,856,991 +0.04(+0.64%)
Nov 15, 2024 6.350 6.360 6.200 6.210 1,754,189 -0.08(-1.27%)
Nov 14, 2024 6.390 6.480 6.270 6.290 1,915,548 +0.00(+0.00%)
Nov 13, 2024 6.540 6.545 6.250 6.290 2,136,015 -0.21(-3.23%)
Nov 12, 2024 6.670 6.785 6.500 6.500 2,060,714 -0.25(-3.70%)
Nov 11, 2024 6.990 7.010 6.530 6.750 3,357,859 +0.26(+4.01%)
Nov 08, 2024 6.600 6.845 6.460 6.490 2,505,994 -0.11(-1.67%)
Nov 07, 2024 7.200 7.210 6.560 6.600 4,988,175 -0.47(-6.65%)
Nov 06, 2024 8.100 8.400 7.020 7.070 6,245,803 -1.75(-19.84%)
Nov 05, 2024 8.660 8.850 8.660 8.820 1,152,086 +0.16(+1.85%)
Nov 04, 2024 8.690 8.735 8.585 8.660 1,282,215 +0.04(+0.46%)
Nov 01, 2024 8.610 8.720 8.545 8.620 804,958 +0.10(+1.17%)
Oct 31, 2024 8.680 8.720 8.500 8.520 673,746 -0.13(-1.50%)
Oct 30, 2024 8.800 8.850 8.625 8.650 1,120,894 -0.16(-1.82%)
Oct 29, 2024 8.510 8.900 8.460 8.810 1,401,342 +0.23(+2.68%)
Oct 28, 2024 8.270 8.600 8.270 8.580 736,549 +0.37(+4.51%)
Oct 25, 2024 8.250 8.360 8.195 8.210 724,701 -0.02(-0.24%)
Oct 24, 2024 8.170 8.305 8.160 8.230 692,984 +0.06(+0.73%)
Oct 23, 2024 8.140 8.190 8.090 8.170 510,860 -0.03(-0.37%)
Oct 22, 2024 8.320 8.365 8.190 8.200 729,896 -0.14(-1.68%)
Oct 21, 2024 8.690 8.700 8.290 8.340 639,149 -0.34(-3.92%)
Oct 18, 2024 8.680 8.755 8.625 8.680 516,114 -0.01(-0.12%)
Oct 17, 2024 8.560 8.710 8.490 8.690 565,079 +0.12(+1.40%)
Oct 16, 2024 8.600 8.663 8.530 8.570 724,202 +0.05(+0.59%)
Oct 15, 2024 8.130 8.580 8.130 8.520 1,048,370 +0.39(+4.80%)
Oct 14, 2024 7.980 8.130 7.935 8.130 732,361 +0.12(+1.50%)
Oct 11, 2024 7.880 8.040 7.860 8.010 836,384 +0.17(+2.17%)
Oct 10, 2024 7.950 8.035 7.780 7.840 1,385,116 -0.13(-1.63%)
Oct 09, 2024 8.160 8.270 7.960 7.970 876,908 -0.19(-2.33%)
Oct 08, 2024 8.210 8.210 8.080 8.160 658,005 -0.06(-0.73%)
Oct 07, 2024 8.420 8.425 8.140 8.220 822,031 -0.22(-2.61%)
Oct 04, 2024 8.490 8.630 8.430 8.440 832,238 +0.02(+0.24%)
Oct 03, 2024 8.750 8.750 8.400 8.420 1,240,077 -0.37(-4.21%)
Oct 02, 2024 8.850 8.950 8.775 8.790 723,192 -0.12(-1.35%)
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.