B&G Foods, Inc. Common Stock (NY: BGS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	7.200	7.470	7.150	7.270	3,956,257	-0.03(-0.34%)
Dec 19, 2024	7.300	7.390	7.105	7.295	871,756	+0.00(+0.07%)
Dec 18, 2024	7.690	7.790	7.220	7.290	2,028,630	-0.45(-5.81%)
Dec 17, 2024	7.550	7.880	7.510	7.740	1,950,748	+0.08(+1.04%)
Dec 16, 2024	7.760	7.860	7.630	7.660	1,563,243	-0.17(-2.17%)
Dec 13, 2024	7.720	7.835	7.580	7.830	1,044,372	+0.08(+1.03%)
Dec 12, 2024	7.720	7.750	7.480	7.750	1,141,420	+0.09(+1.17%)
Dec 11, 2024	7.660	7.779	7.430	7.660	2,994,519	+0.01(+0.13%)
Dec 10, 2024	7.460	7.740	7.265	7.650	1,542,791	+0.09(+1.19%)
Dec 09, 2024	7.000	8.100	6.995	7.560	4,151,611	+0.68(+9.88%)
Dec 06, 2024	6.670	6.930	6.620	6.880	2,165,110	+0.26(+3.93%)
Dec 05, 2024	6.750	6.750	6.410	6.620	1,844,980	-0.12(-1.78%)
Dec 04, 2024	6.800	6.800	6.670	6.740	1,214,766	-0.11(-1.61%)
Dec 03, 2024	6.810	6.875	6.700	6.850	1,202,324	-0.02(-0.29%)
Dec 02, 2024	6.650	6.880	6.590	6.870	1,550,122	+0.19(+2.84%)
Nov 29, 2024	6.710	6.790	6.650	6.680	648,760	+0.00(+0.00%)
Nov 27, 2024	6.500	6.730	6.500	6.680	1,209,889	+0.24(+3.73%)
Nov 26, 2024	6.680	6.720	6.420	6.440	1,668,512	-0.27(-4.02%)
Nov 25, 2024	6.670	6.789	6.580	6.710	1,413,280	+0.17(+2.60%)
Nov 22, 2024	6.420	6.550	6.365	6.540	1,508,836	+0.16(+2.51%)
Nov 21, 2024	6.250	6.465	6.120	6.380	1,685,962	+0.11(+1.75%)
Nov 20, 2024	6.350	6.465	6.250	6.270	1,290,257	-0.09(-1.42%)
Nov 19, 2024	6.260	6.475	6.215	6.360	1,891,534	+0.11(+1.76%)
Nov 18, 2024	6.210	6.290	6.142	6.250	1,856,991	+0.04(+0.64%)
Nov 15, 2024	6.350	6.360	6.200	6.210	1,754,189	-0.08(-1.27%)
Nov 14, 2024	6.390	6.480	6.270	6.290	1,915,548	+0.00(+0.00%)
Nov 13, 2024	6.540	6.545	6.250	6.290	2,136,015	-0.21(-3.23%)
Nov 12, 2024	6.670	6.785	6.500	6.500	2,060,714	-0.25(-3.70%)
Nov 11, 2024	6.990	7.010	6.530	6.750	3,357,859	+0.26(+4.01%)
Nov 08, 2024	6.600	6.845	6.460	6.490	2,505,994	-0.11(-1.67%)
Nov 07, 2024	7.200	7.210	6.560	6.600	4,988,175	-0.47(-6.65%)
Nov 06, 2024	8.100	8.400	7.020	7.070	6,245,803	-1.75(-19.84%)
Nov 05, 2024	8.660	8.850	8.660	8.820	1,152,086	+0.16(+1.85%)
Nov 04, 2024	8.690	8.735	8.585	8.660	1,282,215	+0.04(+0.46%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.