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

B&G Foods Holdings (NY: BGS )

10.67 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 10.77 10.88 10.57 10.67 881,238 +0.01(+0.09%)
Apr 12, 2024 10.87 10.87 10.54 10.66 622,629 -0.29(-2.65%)
Apr 11, 2024 10.90 10.98 10.70 10.95 459,308 +0.15(+1.39%)
Apr 10, 2024 10.90 10.95 10.72 10.80 652,298 -0.37(-3.31%)
Apr 09, 2024 11.00 11.18 10.94 11.17 526,113 +0.19(+1.73%)
Apr 08, 2024 11.13 11.28 10.98 10.98 509,112 -0.04(-0.36%)
Apr 05, 2024 11.05 11.15 10.99 11.02 422,852 -0.11(-0.99%)
Apr 04, 2024 11.16 11.33 11.05 11.13 577,372 +0.05(+0.45%)
Apr 03, 2024 11.01 11.13 10.95 11.08 900,484 -0.01(-0.09%)
Apr 02, 2024 11.17 11.18 10.99 11.09 868,492 -0.20(-1.77%)
Apr 01, 2024 11.44 11.44 11.21 11.29 672,091 -0.15(-1.31%)
Mar 28, 2024 11.50 11.79 11.41 11.44 792,247 -0.01(-0.09%)
Mar 27, 2024 11.17 11.46 11.14 11.45 652,859 +0.34(+3.06%)
Mar 26, 2024 11.28 11.33 11.10 11.11 732,420 -0.06(-0.53%)
Mar 25, 2024 11.08 11.23 11.06 11.17 719,393 +0.25(+2.25%)
Mar 22, 2024 11.07 11.09 10.86 10.92 667,915 -0.14(-1.24%)
Mar 21, 2024 10.86 11.26 10.72 11.06 1,134,171 +0.23(+2.09%)
Mar 20, 2024 10.48 10.89 10.42 10.83 1,217,863 +0.36(+3.47%)
Mar 19, 2024 10.36 10.57 10.31 10.47 988,443 +0.09(+0.85%)
Mar 18, 2024 10.52 10.52 10.31 10.38 1,104,346 -0.19(-1.77%)
Mar 15, 2024 10.91 11.02 10.54 10.57 2,463,867 -0.36(-3.33%)
Mar 14, 2024 11.04 11.08 10.72 10.93 1,733,770 +0.01(+0.09%)
Mar 13, 2024 10.90 11.15 10.90 10.92 749,308 +0.02(+0.18%)
Mar 12, 2024 11.22 11.22 10.83 10.90 947,609 -0.32(-2.89%)
Mar 11, 2024 11.00 11.45 11.00 11.23 1,013,444 +0.23(+2.06%)
Mar 08, 2024 10.91 11.12 10.91 11.00 786,438 +0.13(+1.18%)
Mar 07, 2024 10.97 11.11 10.77 10.87 1,240,043 -0.06(-0.54%)
Mar 06, 2024 11.07 11.19 10.76 10.93 978,629 -0.03(-0.27%)
Mar 05, 2024 11.11 11.25 10.92 10.96 1,099,982 -0.18(-1.59%)
Mar 04, 2024 11.69 11.69 11.11 11.14 1,336,511 -0.57(-4.87%)
Mar 01, 2024 11.40 11.77 11.12 11.71 1,531,461 +0.35(+3.12%)
Feb 29, 2024 11.37 11.55 11.02 11.36 2,712,154 +0.15(+1.32%)
Feb 28, 2024 10.12 11.43 9.842 11.21 5,075,804 +1.97(+21.28%)
Feb 27, 2024 9.350 9.514 9.193 9.242 1,890,811 +0.03(+0.32%)
Feb 26, 2024 9.242 9.330 9.124 9.212 1,150,449 -0.06(-0.64%)
Feb 23, 2024 9.124 9.380 9.026 9.271 795,687 +0.09(+0.96%)
Feb 22, 2024 9.409 9.409 9.114 9.183 1,394,503 -0.30(-3.21%)
Feb 21, 2024 9.547 9.586 9.399 9.488 839,141 -0.06(-0.62%)
Feb 20, 2024 9.684 9.768 9.478 9.547 1,051,957 -0.14(-1.42%)
Feb 16, 2024 9.734 9.886 9.606 9.684 957,092 -0.21(-2.09%)
Feb 15, 2024 9.635 9.901 9.625 9.891 797,166 +0.30(+3.18%)
Feb 14, 2024 9.488 9.625 9.419 9.586 715,725 +0.16(+1.67%)
Feb 13, 2024 9.665 9.734 9.394 9.429 1,085,315 -0.58(-5.80%)
Feb 12, 2024 9.527 10.05 9.527 10.01 710,912 +0.46(+4.84%)
Feb 09, 2024 9.606 9.606 9.380 9.547 815,590 -0.09(-0.92%)
Feb 08, 2024 9.547 9.763 9.350 9.635 1,120,347 +0.11(+1.14%)
Feb 07, 2024 10.10 10.10 9.498 9.527 1,651,271 -0.56(-5.56%)
Feb 06, 2024 9.704 10.14 9.517 10.09 1,086,087 +0.34(+3.53%)
Feb 05, 2024 10.02 10.02 9.734 9.743 771,253 -0.38(-3.79%)
Feb 02, 2024 10.15 10.23 9.915 10.13 886,018 -0.14(-1.34%)
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.