• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    B&G Foods Holdings (NY: BGS )

    8.620 +0.100 (+1.17%)
    Official Closing Price Updated: 7:00 PM EDT, Nov 1, 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 (%)
    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 8.230 692,984 +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 8.440 832,238 +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%)
    Oct 01, 2024 8.870 8.930 8.770 8.910 935,656 +0.03(+0.34%)
    Sep 30, 2024 9.150 9.150 8.860 8.880 943,181 -0.27(-2.95%)
    Sep 27, 2024 9.199 9.248 9.116 9.150 832,320 +0.05(+0.54%)
    Sep 26, 2024 8.778 9.130 8.768 9.101 810,239 +0.41(+4.74%)
    Sep 25, 2024 8.866 8.866 8.660 8.690 1,188,959 -0.14(-1.55%)
    Sep 24, 2024 8.925 8.969 8.753 8.827 763,370 -0.04(-0.44%)
    Sep 23, 2024 9.023 9.042 8.866 8.866 821,122 -0.13(-1.42%)
    Sep 20, 2024 8.983 9.121 8.915 8.993 2,323,577 +0.00(+0.00%)
    Sep 19, 2024 9.150 9.160 8.964 8.993 561,495 -0.04(-0.43%)
    Sep 18, 2024 8.983 9.219 8.930 9.032 836,771 +0.03(+0.33%)
    Sep 17, 2024 8.915 9.065 8.905 9.003 600,907 +0.15(+1.66%)
    Sep 16, 2024 9.032 9.081 8.832 8.856 703,763 -0.10(-1.09%)
    Sep 13, 2024 8.631 8.964 8.621 8.954 897,072 +0.42(+4.94%)
    Sep 12, 2024 8.210 8.577 8.185 8.533 762,493 +0.33(+4.06%)
    Sep 11, 2024 8.249 8.259 8.043 8.200 601,352 -0.04(-0.48%)
    Sep 10, 2024 8.474 8.474 8.224 8.239 489,750 -0.18(-2.10%)
    Sep 09, 2024 8.503 8.523 8.298 8.415 843,833 -0.11(-1.26%)
    Sep 06, 2024 8.533 8.611 8.435 8.523 766,282 -0.03(-0.34%)
    Sep 05, 2024 8.210 8.611 8.200 8.552 836,295 +0.39(+4.80%)
    Sep 04, 2024 8.004 8.205 8.004 8.161 638,282 +0.12(+1.46%)
    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.