Skip to main content

B&G Foods Holdings (NY: BGS )

8.080 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.94 12.17 11.83 11.83 1,242,914 -0.11(-0.93%)
Aug 30, 2023 11.87 12.00 11.77 11.95 696,400 +0.03(+0.23%)
Aug 29, 2023 11.77 11.94 11.65 11.92 1,758,951 +0.21(+1.82%)
Aug 28, 2023 11.47 11.80 11.47 11.71 981,868 +0.23(+2.02%)
Aug 25, 2023 11.26 11.65 11.17 11.47 999,645 +0.23(+2.06%)
Aug 24, 2023 11.16 11.39 11.11 11.24 1,661,004 +0.05(+0.41%)
Aug 23, 2023 11.21 11.44 11.11 11.20 1,026,442 -0.03(-0.25%)
Aug 22, 2023 11.35 11.37 11.12 11.22 862,523 -0.16(-1.38%)
Aug 21, 2023 11.58 11.58 11.38 11.38 740,957 -0.23(-1.99%)
Aug 18, 2023 11.41 11.65 11.26 11.61 942,696 +0.17(+1.45%)
Aug 17, 2023 11.33 11.49 11.21 11.45 1,273,223 +0.19(+1.64%)
Aug 16, 2023 11.62 11.71 11.26 11.26 880,766 -0.35(-3.03%)
Aug 15, 2023 11.84 11.93 11.53 11.61 754,275 -0.32(-2.71%)
Aug 14, 2023 12.01 12.01 11.77 11.94 1,065,648 -0.09(-0.77%)
Aug 11, 2023 11.77 12.14 11.67 12.03 984,123 +0.31(+2.61%)
Aug 10, 2023 12.03 12.12 11.72 11.72 773,137 -0.25(-2.09%)
Aug 09, 2023 12.05 12.12 11.72 11.97 1,324,103 -0.02(-0.15%)
Aug 08, 2023 12.63 12.65 11.89 11.99 2,003,422 -0.90(-6.96%)
Aug 07, 2023 13.32 13.32 12.71 12.89 1,225,597 -0.39(-2.93%)
Aug 04, 2023 12.95 14.02 12.81 13.28 3,256,221 +0.99(+8.06%)
Aug 03, 2023 11.88 12.33 11.83 12.29 1,458,939 +0.34(+2.87%)
Aug 02, 2023 11.86 12.07 11.71 11.95 918,525 -0.05(-0.39%)
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.