Skip to main content

B&G Foods Holdings (NY: BGS )

11.91 +0.36 (+3.12%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 11.59 11.97 11.31 11.91 1,505,711 +0.36(+3.12%)
Feb 29, 2024 11.56 11.75 11.21 11.55 2,666,552 +0.15(+1.32%)
Feb 28, 2024 10.29 11.63 10.01 11.40 4,990,459 +2.00(+21.28%)
Feb 27, 2024 9.510 9.677 9.350 9.400 1,859,019 +0.03(+0.32%)
Feb 26, 2024 9.400 9.490 9.280 9.370 1,131,106 -0.06(-0.64%)
Feb 23, 2024 9.280 9.540 9.180 9.430 782,309 +0.09(+0.96%)
Feb 22, 2024 9.570 9.570 9.270 9.340 1,371,056 -0.31(-3.21%)
Feb 21, 2024 9.710 9.750 9.560 9.650 825,032 -0.06(-0.62%)
Feb 20, 2024 9.850 9.935 9.640 9.710 1,034,270 -0.14(-1.42%)
Feb 16, 2024 9.900 10.05 9.770 9.850 941,000 -0.21(-2.09%)
Feb 15, 2024 9.800 10.07 9.790 10.06 783,763 +0.31(+3.18%)
Feb 14, 2024 9.650 9.790 9.580 9.750 703,691 +0.16(+1.67%)
Feb 13, 2024 9.830 9.900 9.555 9.590 1,067,067 -0.59(-5.80%)
Feb 12, 2024 9.690 10.22 9.690 10.18 698,959 +0.47(+4.84%)
Feb 09, 2024 9.770 9.770 9.540 9.710 801,877 -0.09(-0.92%)
Feb 08, 2024 9.710 9.930 9.510 9.800 1,101,510 +0.11(+1.14%)
Feb 07, 2024 10.27 10.27 9.660 9.690 1,623,507 -0.57(-5.56%)
Feb 06, 2024 9.870 10.31 9.680 10.26 1,067,826 +0.35(+3.53%)
Feb 05, 2024 10.19 10.19 9.900 9.910 758,285 -0.39(-3.79%)
Feb 02, 2024 10.32 10.40 10.09 10.30 871,121 -0.14(-1.34%)
Feb 01, 2024 10.10 10.45 10.01 10.44 918,645 +0.38(+3.78%)
Jan 31, 2024 10.35 10.46 10.05 10.06 1,033,742 -0.28(-2.71%)
Jan 30, 2024 10.34 10.45 10.27 10.34 968,942 -0.09(-0.86%)
Jan 29, 2024 10.34 10.44 10.16 10.43 681,866 +0.11(+1.07%)
Jan 26, 2024 10.46 10.65 10.31 10.32 643,441 -0.07(-0.67%)
Jan 25, 2024 10.15 10.42 10.07 10.39 723,021 +0.44(+4.42%)
Jan 24, 2024 10.24 10.29 9.940 9.950 737,322 -0.25(-2.45%)
Jan 23, 2024 10.28 10.46 10.01 10.20 856,599 -0.01(-0.10%)
Jan 22, 2024 9.940 10.23 9.890 10.21 1,061,429 +0.33(+3.34%)
Jan 19, 2024 9.840 9.925 9.555 9.880 1,168,590 +0.08(+0.82%)
Jan 18, 2024 9.810 9.860 9.560 9.800 815,827 +0.04(+0.41%)
Jan 17, 2024 9.690 9.910 9.510 9.760 1,283,736 -0.09(-0.91%)
Jan 16, 2024 10.01 10.06 9.800 9.850 868,407 -0.22(-2.18%)
Jan 12, 2024 10.33 10.39 10.02 10.07 684,601 -0.16(-1.56%)
Jan 11, 2024 10.52 10.52 10.04 10.23 1,056,607 -0.36(-3.40%)
Jan 10, 2024 10.66 10.66 10.40 10.59 674,712 -0.11(-1.03%)
Jan 09, 2024 10.43 10.72 10.30 10.70 1,205,573 +0.17(+1.61%)
Jan 08, 2024 10.28 10.65 10.24 10.53 1,021,938 +0.26(+2.53%)
Jan 05, 2024 10.49 10.59 10.21 10.27 1,038,789 -0.27(-2.56%)
Jan 04, 2024 10.94 10.94 10.53 10.54 1,150,919 -0.34(-3.13%)
Jan 03, 2024 11.05 11.06 10.84 10.88 1,121,924 -0.26(-2.33%)
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.