Skip to main content

B&G Foods Holdings (NY: BGS )

8.150 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 8.250 8.260 7.840 8.150 1,138,991 -0.03(-0.37%)
Jul 19, 2024 8.510 8.510 8.150 8.180 998,141 -0.36(-4.22%)
Jul 18, 2024 8.520 8.780 8.430 8.540 1,090,844 -0.09(-1.04%)
Jul 17, 2024 8.260 8.690 8.260 8.630 1,261,836 +0.31(+3.73%)
Jul 16, 2024 8.030 8.350 7.985 8.320 1,267,888 +0.34(+4.26%)
Jul 15, 2024 7.950 8.130 7.840 7.980 1,142,487 +0.10(+1.27%)
Jul 12, 2024 7.970 8.060 7.760 7.880 878,140 +0.01(+0.13%)
Jul 11, 2024 7.800 7.900 7.680 7.870 921,649 +0.14(+1.81%)
Jul 10, 2024 7.740 7.790 7.630 7.730 588,685 +0.05(+0.65%)
Jul 09, 2024 7.800 7.800 7.620 7.680 886,260 -0.14(-1.79%)
Jul 08, 2024 7.860 7.930 7.750 7.820 733,578 +0.02(+0.26%)
Jul 05, 2024 7.810 7.860 7.640 7.800 957,259 -0.04(-0.51%)
Jul 03, 2024 7.930 7.970 7.830 7.840 435,861 -0.07(-0.88%)
Jul 02, 2024 7.970 8.030 7.870 7.910 715,835 -0.04(-0.50%)
Jul 01, 2024 8.030 8.130 7.900 7.950 874,931 -0.13(-1.61%)
Jun 28, 2024 7.980 8.140 7.940 8.080 1,623,963 +0.07(+0.87%)
Jun 27, 2024 7.834 8.049 7.678 8.010 1,852,564 +0.21(+2.63%)
Jun 26, 2024 7.824 7.859 7.673 7.805 1,399,327 -0.04(-0.50%)
Jun 25, 2024 8.157 8.196 7.844 7.844 1,461,289 -0.35(-4.29%)
Jun 24, 2024 8.157 8.274 8.103 8.196 950,107 +0.05(+0.60%)
Jun 21, 2024 7.981 8.244 7.971 8.147 2,520,924 +0.20(+2.46%)
Jun 20, 2024 8.157 8.254 7.917 7.951 1,216,602 -0.23(-2.86%)
Jun 18, 2024 8.127 8.225 8.127 8.186 907,420 +0.04(+0.48%)
Jun 17, 2024 8.196 8.215 8.073 8.147 921,736 -0.05(-0.60%)
Jun 14, 2024 8.586 8.596 8.088 8.196 1,574,409 -0.45(-5.20%)
Jun 13, 2024 9.036 9.046 8.630 8.645 1,115,219 -0.46(-5.04%)
Jun 12, 2024 9.446 9.456 9.065 9.104 740,924 -0.14(-1.48%)
Jun 11, 2024 9.075 9.260 9.065 9.241 940,562 +0.17(+1.83%)
Jun 10, 2024 9.075 9.085 8.938 9.075 679,837 -0.06(-0.64%)
Jun 07, 2024 9.163 9.270 9.094 9.133 992,180 -0.12(-1.27%)
Jun 06, 2024 9.202 9.280 9.133 9.251 603,799 -0.02(-0.21%)
Jun 05, 2024 9.358 9.378 9.211 9.270 542,621 -0.08(-0.84%)
Jun 04, 2024 9.329 9.368 9.275 9.348 512,774 -0.02(-0.21%)
Jun 03, 2024 9.358 9.514 9.319 9.368 699,353 +0.05(+0.52%)
May 31, 2024 9.036 9.451 9.036 9.319 1,759,642 +0.33(+3.70%)
May 30, 2024 9.016 9.143 8.977 8.987 1,172,513 +0.02(+0.22%)
May 29, 2024 9.133 9.163 8.928 8.967 900,367 -0.29(-3.16%)
May 28, 2024 9.319 9.446 9.197 9.260 725,704 +0.01(+0.11%)
May 24, 2024 9.192 9.387 9.182 9.251 732,625 +0.08(+0.85%)
May 23, 2024 9.280 9.309 9.094 9.172 793,406 -0.16(-1.68%)
May 22, 2024 9.270 9.373 9.197 9.329 730,349 -0.04(-0.42%)
May 21, 2024 9.485 9.519 9.358 9.368 887,334 -0.13(-1.34%)
May 20, 2024 9.153 9.553 9.145 9.495 979,497 +0.31(+3.40%)
May 17, 2024 9.329 9.446 9.172 9.182 1,143,995 -0.15(-1.57%)
May 16, 2024 9.006 9.426 9.006 9.329 1,725,627 +0.49(+5.52%)
May 15, 2024 8.948 9.309 8.801 8.840 2,277,285 +0.50(+5.97%)
May 14, 2024 8.547 8.801 8.274 8.342 2,820,818 -0.03(-0.35%)
May 13, 2024 7.922 8.537 7.912 8.371 2,791,418 +0.55(+6.99%)
May 10, 2024 8.186 8.186 7.600 7.824 4,195,684 -0.26(-3.26%)
May 09, 2024 10.09 10.09 7.981 8.088 6,999,164 -3.19(-28.31%)
May 08, 2024 11.07 11.45 11.01 11.28 1,442,417 +0.21(+1.85%)
May 07, 2024 10.84 11.12 10.84 11.08 1,463,940 +0.20(+1.79%)
May 06, 2024 11.19 11.25 10.81 10.88 970,264 -0.24(-2.19%)
May 03, 2024 11.33 11.41 10.98 11.13 666,796 -0.01(-0.09%)
May 02, 2024 10.95 11.15 10.78 11.14 648,463 +0.31(+2.89%)
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.