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

B&G Foods Holdings (NY: BGS )

9.510 +0.270 (+2.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 9.200 9.575 9.075 9.510 1,673,813 +0.27(+2.92%)
Nov 30, 2023 9.380 9.405 9.150 9.240 1,256,987 -0.12(-1.28%)
Nov 29, 2023 9.340 9.505 9.310 9.360 1,302,383 +0.10(+1.08%)
Nov 28, 2023 9.230 9.315 9.000 9.260 2,065,522 +0.05(+0.54%)
Nov 27, 2023 9.320 9.320 9.140 9.210 794,312 -0.18(-1.92%)
Nov 24, 2023 9.430 9.500 9.300 9.390 578,173 +0.01(+0.11%)
Nov 22, 2023 9.450 9.560 9.345 9.380 903,446 +0.00(+0.00%)
Nov 21, 2023 9.410 9.450 9.300 9.380 848,475 -0.07(-0.74%)
Nov 20, 2023 9.290 9.500 9.105 9.450 1,249,565 +0.03(+0.32%)
Nov 17, 2023 9.370 9.535 9.170 9.420 1,255,606 +0.16(+1.73%)
Nov 16, 2023 9.180 9.295 8.970 9.260 1,267,050 +0.06(+0.65%)
Nov 15, 2023 9.050 9.380 9.010 9.200 1,238,271 +0.20(+2.22%)
Nov 14, 2023 8.440 9.010 8.390 9.000 1,910,792 +0.90(+11.11%)
Nov 13, 2023 8.320 8.320 8.025 8.100 1,521,661 -0.22(-2.64%)
Nov 10, 2023 8.680 8.810 8.045 8.320 2,117,249 -0.45(-5.13%)
Nov 09, 2023 9.030 9.190 8.200 8.770 2,319,917 +0.06(+0.69%)
Nov 08, 2023 8.930 8.940 8.600 8.710 1,381,627 -0.23(-2.57%)
Nov 07, 2023 8.810 8.960 8.720 8.940 1,092,534 +0.07(+0.79%)
Nov 06, 2023 8.900 8.970 8.740 8.870 1,225,329 -0.14(-1.55%)
Nov 03, 2023 8.800 9.120 8.760 9.010 1,402,070 +0.37(+4.28%)
Nov 02, 2023 8.120 8.705 8.120 8.640 1,154,040 +0.67(+8.41%)
Nov 01, 2023 8.090 8.110 7.800 7.970 1,215,004 -0.10(-1.24%)
Oct 31, 2023 8.310 8.460 8.020 8.070 1,084,727 -0.21(-2.54%)
Oct 30, 2023 8.640 8.840 8.260 8.280 968,211 -0.33(-3.83%)
Oct 27, 2023 8.670 8.720 8.490 8.610 758,527 -0.10(-1.15%)
Oct 26, 2023 8.480 8.810 8.480 8.710 789,994 +0.29(+3.44%)
Oct 25, 2023 8.350 8.520 8.260 8.420 773,686 +0.05(+0.60%)
Oct 24, 2023 8.300 8.500 8.300 8.370 917,856 +0.12(+1.45%)
Oct 23, 2023 8.490 8.530 8.230 8.250 961,422 -0.22(-2.60%)
Oct 20, 2023 8.580 8.770 8.460 8.470 845,021 -0.13(-1.51%)
Oct 19, 2023 8.580 8.730 8.490 8.600 1,129,993 -0.08(-0.92%)
Oct 18, 2023 8.780 8.910 8.660 8.680 932,124 -0.15(-1.70%)
Oct 17, 2023 8.420 8.890 8.420 8.830 1,326,304 +0.33(+3.88%)
Oct 16, 2023 8.070 8.585 7.950 8.500 1,599,936 +0.50(+6.25%)
Oct 13, 2023 7.880 8.040 7.800 8.000 1,084,953 +0.21(+2.70%)
Oct 12, 2023 8.070 8.070 7.655 7.790 1,172,590 -0.31(-3.83%)
Oct 11, 2023 8.270 8.440 8.020 8.100 1,183,522 -0.25(-2.99%)
Oct 10, 2023 8.130 8.430 8.115 8.350 1,163,806 +0.30(+3.73%)
Oct 09, 2023 7.680 8.130 7.680 8.050 1,441,360 +0.33(+4.27%)
Oct 06, 2023 7.700 7.785 7.200 7.720 2,689,112 -0.01(-0.13%)
Oct 05, 2023 8.560 8.560 7.670 7.730 2,744,276 -0.82(-9.59%)
Oct 04, 2023 8.640 9.000 8.100 8.550 3,877,171 -0.93(-9.81%)
Oct 03, 2023 9.620 9.709 9.415 9.480 1,422,213 -0.29(-2.97%)
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.