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.

DateOpenCloseChangeLowHighVolume
2024-03-2811.5011.44↓$0.06 (-0.52%)11.4111.79792.25K
2024-03-2711.1711.45↑$0.28 (2.51%)11.1411.46652.86K
2024-03-2611.4711.30↓$0.17 (-1.48%)11.2911.52720.47K
2024-03-2511.2711.36↑$0.09 (0.80%)11.2511.43707.50K
2024-03-2211.2611.11↓$0.15 (-1.33%)11.0511.28656.69K
2024-03-2111.0511.25↑$0.20 (1.81%)10.9011.451.11M
2024-03-2010.6611.02↑$0.36 (3.38%)10.6011.081.20M
2024-03-1910.5410.65↑$0.11 (1.04%)10.4910.750.97M
2024-03-1810.7010.56↓$0.14 (-1.31%)10.4910.701.09M
2024-03-1511.1010.75↓$0.35 (-3.15%)10.7311.212.42M
2024-03-1411.2311.12↓$0.11 (-0.98%)10.9011.281.70M
2024-03-1311.0911.11↑$0.02 (0.18%)11.0911.34736.71K
2024-03-1211.4111.09↓$0.32 (-2.80%)11.0211.410.93M
2024-03-1111.1911.42↑$0.23 (2.06%)11.1911.651M
2024-03-0811.1011.19↑$0.09 (0.81%)11.1011.31773.21K
2024-03-0711.1611.06↓$0.10 (-0.90%)10.9511.301.22M
2024-03-0611.2611.13↓$0.14 (-1.20%)10.9411.38755.37K
2024-03-0511.3011.15↓$0.15 (-1.33%)11.1111.441.08M
2024-03-0411.8911.33↓$0.56 (-4.71%)11.3111.891.31M
2024-03-0111.5911.91↑$0.32 (2.76%)11.3111.971.51M
2024-02-2911.5611.55↓$0.01 (-0.09%)11.2111.752.67M
2024-02-2810.2911.40↑$1.11 (10.79%)10.0111.634.99M
2024-02-279.519.40↓$0.11 (-1.16%)9.359.681.86M
2024-02-269.409.37↓$0.03 (-0.32%)9.289.491.13M
2024-02-239.289.43↑$0.15 (1.62%)9.189.54782.25K
2024-02-229.579.34↓$0.23 (-2.40%)9.279.571.37M
2024-02-219.719.65↓$0.06 (-0.62%)9.569.75825.03K
2024-02-209.859.71↓$0.14 (-1.42%)9.649.941.04M
2024-02-169.909.85↓$0.05 (-0.51%)9.7710.060.94M
2024-02-159.8010.06↑$0.26 (2.65%)9.7910.07783.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MonsterEnergyDranks

$BGS I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
leahmccourt

$BGS lets see if it can hold the line

0 Like Report