B&G Foods Inc (BGS) Historical Stock Data

24.38 ↑0.58 (2.44%)
As of Market Close on August 16th, 2022.

Historical Data

In the past 30 trading days, BGS is up 0.38% a day on average. There have been 18 days where B&G Foods Inc closed green and 12 days where BGS closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1623.7324.38↑$0.65 (2.74%)23.7124.53609.68K
2022-08-1523.4023.80↑$0.40 (1.71%)23.1723.81560.12K
2022-08-1223.4223.46↑$0.04 (0.17%)23.1923.47503.91K
2022-08-1122.4523.28↑$0.83 (3.70%)22.4323.491.18M
2022-08-1022.8222.29↓$0.53 (-2.32%)22.2422.971.06M
2022-08-0923.8222.71↓$1.11 (-4.66%)22.6923.911.25M
2022-08-0823.3123.91↑$0.60 (2.57%)23.2223.931.37M
2022-08-0523.2723.43↑$0.16 (0.69%)21.5623.824.12M
2022-08-0425.1825.33↑$0.15 (0.60%)25.1225.590.94M
2022-08-0325.5925.31↓$0.28 (-1.09%)24.7825.63749.77K
2022-08-0225.4525.64↑$0.19 (0.75%)25.3426.13896.93K
2022-08-0124.7725.16↑$0.39 (1.57%)24.7725.23874.15K
2022-07-2924.8124.71↓$0.10 (-0.40%)24.5924.93725.59K
2022-07-2824.2024.95↑$0.75 (3.10%)24.1324.97734.51K
2022-07-2724.1424.09↓$0.05 (-0.21%)23.7724.19422.33K
2022-07-2623.9724.19↑$0.22 (0.92%)23.6924.20432.14K
2022-07-2523.8824.11↑$0.23 (0.96%)23.7824.17420.65K
2022-07-2223.5823.90↑$0.32 (1.36%)23.4123.90520.26K
2022-07-2123.8523.52↓$0.33 (-1.38%)23.1323.89727.43K
2022-07-2024.1523.99↓$0.16 (-0.66%)23.8124.30455.74K
2022-07-1924.0724.06↓$0.01 (-0.04%)23.9324.24548.03K
2022-07-1823.5423.81↑$0.27 (1.15%)23.4524.07709.31K
2022-07-1523.7823.50↓$0.28 (-1.18%)23.3923.78594.58K
2022-07-1423.5423.71↑$0.17 (0.72%)23.3223.72559.73K
2022-07-1323.6223.83↑$0.21 (0.89%)23.4223.89489.67K
2022-07-1223.1323.80↑$0.67 (2.90%)23.0623.94726.23K
2022-07-1123.3523.06↓$0.29 (-1.24%)22.9223.75550.87K
2022-07-0823.7023.26↓$0.44 (-1.86%)23.0323.900.91M
2022-07-0723.8223.70↓$0.12 (-0.50%)23.4724.15590.98K
2022-07-0623.8724.00↑$0.13 (0.54%)23.6624.24735.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.