B&G Foods Inc (BGS) Historical Stock Data
11.44 ↓0.01 (-0.09%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BGS is up 0.14% a day on average. There have been 12 days where B&G Foods Inc closed green and 18 days where BGS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 11.23 | 11.12 | ↓$0.11 (-0.98%) | 10.90 | 11.28 | 1.70M |
2024-03-13 | 11.09 | 11.11 | ↑$0.02 (0.18%) | 11.09 | 11.34 | 736.71K |
2024-03-12 | 11.41 | 11.09 | ↓$0.32 (-2.80%) | 11.02 | 11.41 | 0.93M |
2024-03-11 | 11.19 | 11.42 | ↑$0.23 (2.06%) | 11.19 | 11.65 | 1M |
2024-03-08 | 11.10 | 11.19 | ↑$0.09 (0.81%) | 11.10 | 11.31 | 773.21K |
2024-03-07 | 11.16 | 11.06 | ↓$0.10 (-0.90%) | 10.95 | 11.30 | 1.22M |
2024-03-06 | 11.26 | 11.13 | ↓$0.14 (-1.20%) | 10.94 | 11.38 | 755.37K |
2024-03-05 | 11.30 | 11.15 | ↓$0.15 (-1.33%) | 11.11 | 11.44 | 1.08M |
2024-03-04 | 11.89 | 11.33 | ↓$0.56 (-4.71%) | 11.31 | 11.89 | 1.31M |
2024-03-01 | 11.59 | 11.91 | ↑$0.32 (2.76%) | 11.31 | 11.97 | 1.51M |
2024-02-29 | 11.56 | 11.55 | ↓$0.01 (-0.09%) | 11.21 | 11.75 | 2.67M |
2024-02-28 | 10.29 | 11.40 | ↑$1.11 (10.79%) | 10.01 | 11.63 | 4.99M |
2024-02-27 | 9.51 | 9.40 | ↓$0.11 (-1.16%) | 9.35 | 9.68 | 1.86M |
2024-02-26 | 9.40 | 9.37 | ↓$0.03 (-0.32%) | 9.28 | 9.49 | 1.13M |
2024-02-23 | 9.28 | 9.43 | ↑$0.15 (1.62%) | 9.18 | 9.54 | 782.25K |
2024-02-22 | 9.57 | 9.34 | ↓$0.23 (-2.40%) | 9.27 | 9.57 | 1.37M |
2024-02-21 | 9.71 | 9.65 | ↓$0.06 (-0.62%) | 9.56 | 9.75 | 825.03K |
2024-02-20 | 9.85 | 9.71 | ↓$0.14 (-1.42%) | 9.64 | 9.94 | 1.04M |
2024-02-16 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.77 | 10.06 | 0.94M |
2024-02-15 | 9.80 | 10.06 | ↑$0.26 (2.65%) | 9.79 | 10.07 | 783.76K |
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