B&G Foods Inc (BGS) Historical Stock Data
11.06 ↑0.13 (1.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BGS is up 0.05% a day on average. There have been 13 days where B&G Foods Inc closed green and 17 days where BGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.89 | 11.06 | ↑$0.17 (1.56%) | 10.83 | 11.16 | 430.09K |
| 2024-04-25 | 11.00 | 10.93 | ↓$0.07 (-0.64%) | 10.82 | 11.07 | 463.91K |
| 2024-04-24 | 10.98 | 11.05 | ↑$0.07 (0.64%) | 10.84 | 11.08 | 552.72K |
| 2024-04-23 | 10.72 | 11.07 | ↑$0.35 (3.26%) | 10.71 | 11.10 | 736.75K |
| 2024-04-22 | 10.79 | 10.76 | ↓$0.03 (-0.28%) | 10.71 | 10.85 | 436.95K |
| 2024-04-19 | 10.52 | 10.73 | ↑$0.21 (2.00%) | 10.52 | 10.77 | 580.90K |
| 2024-04-18 | 10.67 | 10.58 | ↓$0.09 (-0.84%) | 10.52 | 10.71 | 574.18K |
| 2024-04-17 | 10.75 | 10.62 | ↓$0.13 (-1.21%) | 10.58 | 10.84 | 592.59K |
| 2024-04-16 | 10.61 | 10.64 | ↑$0.03 (0.28%) | 10.50 | 10.71 | 546.69K |
| 2024-04-15 | 10.77 | 10.67 | ↓$0.10 (-0.93%) | 10.57 | 10.88 | 881.24K |
| 2024-04-12 | 10.87 | 10.66 | ↓$0.21 (-1.93%) | 10.54 | 10.87 | 622.63K |
| 2024-04-11 | 10.90 | 10.95 | ↑$0.05 (0.46%) | 10.70 | 10.98 | 459.31K |
| 2024-04-10 | 10.90 | 10.80 | ↓$0.10 (-0.92%) | 10.72 | 10.95 | 652.30K |
| 2024-04-09 | 11.00 | 11.17 | ↑$0.17 (1.55%) | 10.94 | 11.18 | 526.11K |
| 2024-04-08 | 11.13 | 10.98 | ↓$0.15 (-1.35%) | 10.98 | 11.28 | 509.11K |
| 2024-04-05 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 10.99 | 11.15 | 422.85K |
| 2024-04-04 | 11.16 | 11.13 | ↓$0.03 (-0.27%) | 11.05 | 11.33 | 577.37K |
| 2024-04-03 | 11.01 | 11.08 | ↑$0.07 (0.64%) | 10.95 | 11.13 | 0.90M |
| 2024-04-02 | 11.17 | 11.09 | ↓$0.08 (-0.72%) | 11.00 | 11.18 | 868.49K |
| 2024-04-01 | 11.44 | 11.29 | ↓$0.15 (-1.31%) | 11.21 | 11.44 | 672.09K |
| 2024-03-28 | 11.50 | 11.44 | ↓$0.06 (-0.52%) | 11.41 | 11.79 | 792.25K |
| 2024-03-27 | 11.17 | 11.45 | ↑$0.28 (2.51%) | 11.14 | 11.46 | 652.86K |
| 2024-03-26 | 11.47 | 11.30 | ↓$0.17 (-1.48%) | 11.29 | 11.52 | 720.47K |
| 2024-03-25 | 11.27 | 11.36 | ↑$0.09 (0.80%) | 11.25 | 11.43 | 707.50K |
| 2024-03-22 | 11.26 | 11.11 | ↓$0.15 (-1.33%) | 11.05 | 11.28 | 656.69K |
| 2024-03-21 | 11.05 | 11.25 | ↑$0.20 (1.81%) | 10.90 | 11.45 | 1.11M |
| 2024-03-20 | 10.66 | 11.02 | ↑$0.36 (3.38%) | 10.60 | 11.08 | 1.20M |
| 2024-03-19 | 10.54 | 10.65 | ↑$0.11 (1.04%) | 10.49 | 10.75 | 0.97M |
| 2024-03-18 | 10.70 | 10.56 | ↓$0.14 (-1.31%) | 10.49 | 10.70 | 1.09M |
| 2024-03-15 | 11.10 | 10.75 | ↓$0.35 (-3.15%) | 10.73 | 11.21 | 2.42M |
Create an account or log in to view more rows.
$BGS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BGS what happened
$BGS Going up
$BGS Moon soon
$BGS Mindset is key
$BGS gimme gimme
$BGS love this stock!!!!
$BGS buy the dip…smfh
$BGS we’re fucked tomorrow boys
$BGS lets see if it can hold the line