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

B&G Foods Holdings (NY: BGS )

7.660 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 11, 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 (%)
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 1,844,982 -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 1,290,393 -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 8.230 692,987 +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 8.440 832,240 +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.