Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.