Skip to main content

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

Historical Prices

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.