Skip to main content

B&G Foods Holdings (NY: BGS )

8.405 +0.025 (+0.30%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 8.320 8.420 8.320 8.380 886,395 +0.04(+0.48%)
Jun 17, 2024 8.390 8.410 8.265 8.340 900,379 -0.05(-0.60%)
Jun 14, 2024 8.790 8.800 8.280 8.390 1,537,929 -0.46(-5.20%)
Jun 13, 2024 9.250 9.260 8.835 8.850 1,089,379 -0.47(-5.04%)
Jun 12, 2024 9.670 9.680 9.280 9.320 723,757 -0.14(-1.48%)
Jun 11, 2024 9.290 9.480 9.280 9.460 918,769 +0.17(+1.83%)
Jun 10, 2024 9.290 9.300 9.150 9.290 664,085 -0.06(-0.64%)
Jun 07, 2024 9.380 9.490 9.310 9.350 969,191 -0.12(-1.27%)
Jun 06, 2024 9.420 9.500 9.350 9.470 589,809 -0.02(-0.21%)
Jun 05, 2024 9.580 9.600 9.430 9.490 530,049 -0.08(-0.84%)
Jun 04, 2024 9.550 9.590 9.495 9.570 500,893 -0.02(-0.21%)
Jun 03, 2024 9.580 9.740 9.540 9.590 683,149 +0.05(+0.52%)
May 31, 2024 9.250 9.675 9.250 9.540 1,718,870 +0.34(+3.70%)
May 30, 2024 9.230 9.360 9.190 9.200 1,145,345 +0.02(+0.22%)
May 29, 2024 9.350 9.380 9.140 9.180 879,505 -0.30(-3.16%)
May 28, 2024 9.540 9.670 9.415 9.480 708,889 +0.01(+0.11%)
May 24, 2024 9.410 9.610 9.400 9.470 715,650 +0.08(+0.85%)
May 23, 2024 9.500 9.530 9.310 9.390 775,023 -0.16(-1.68%)
May 22, 2024 9.490 9.595 9.415 9.550 713,427 -0.04(-0.42%)
May 21, 2024 9.710 9.745 9.580 9.590 866,774 -0.13(-1.34%)
May 20, 2024 9.370 9.780 9.362 9.720 956,802 +0.32(+3.40%)
May 17, 2024 9.550 9.670 9.390 9.400 1,117,488 -0.15(-1.57%)
May 16, 2024 9.220 9.650 9.220 9.550 1,685,643 +0.50(+5.52%)
May 15, 2024 9.160 9.530 9.010 9.050 2,224,519 +0.51(+5.97%)
May 14, 2024 8.750 9.010 8.470 8.540 2,755,458 -0.03(-0.35%)
May 13, 2024 8.110 8.740 8.100 8.570 2,726,739 +0.56(+6.99%)
May 10, 2024 8.380 8.380 7.780 8.010 4,098,467 -0.27(-3.26%)
May 09, 2024 10.33 10.33 8.170 8.280 6,836,989 -3.27(-28.31%)
May 08, 2024 11.33 11.72 11.28 11.55 1,408,996 +0.21(+1.85%)
May 07, 2024 11.10 11.38 11.10 11.34 1,430,020 +0.20(+1.80%)
May 06, 2024 11.46 11.52 11.07 11.14 947,783 -0.25(-2.19%)
May 03, 2024 11.60 11.68 11.24 11.39 651,346 -0.01(-0.09%)
May 02, 2024 11.21 11.41 11.04 11.40 633,438 +0.32(+2.89%)
May 01, 2024 11.15 11.26 10.99 11.08 776,394 -0.02(-0.18%)
Apr 30, 2024 11.14 11.21 11.01 11.10 770,211 -0.14(-1.25%)
Apr 29, 2024 11.12 11.26 11.01 11.24 586,337 +0.18(+1.63%)
Apr 26, 2024 10.89 11.16 10.83 11.06 430,089 +0.13(+1.19%)
Apr 25, 2024 11.00 11.07 10.82 10.93 463,913 -0.12(-1.09%)
Apr 24, 2024 10.98 11.07 10.84 11.05 552,724 -0.02(-0.18%)
Apr 23, 2024 10.72 11.10 10.71 11.07 736,753 +0.31(+2.88%)
Apr 22, 2024 10.79 10.85 10.71 10.76 436,946 +0.03(+0.28%)
Apr 19, 2024 10.52 10.77 10.52 10.73 580,996 +0.15(+1.42%)
Apr 18, 2024 10.67 10.71 10.52 10.58 574,176 -0.04(-0.38%)
Apr 17, 2024 10.75 10.84 10.57 10.62 592,588 -0.02(-0.19%)
Apr 16, 2024 10.61 10.71 10.50 10.64 546,694 -0.03(-0.28%)
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%)
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.