B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
6.38
+0.11 (1.75%)
Nov 21, 2024, 4:00 PM EST - Market closed
B&G Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 6.35 | 6.47 | 6.25 | 6.27 | 6.27 | -1.42% | 1,290,669 |
Nov 19, 2024 | 6.26 | 6.48 | 6.22 | 6.36 | 6.36 | 1.76% | 1,893,757 |
Nov 18, 2024 | 6.21 | 6.29 | 6.14 | 6.25 | 6.25 | 0.64% | 1,865,041 |
Nov 15, 2024 | 6.35 | 6.36 | 6.20 | 6.21 | 6.21 | -1.27% | 1,754,189 |
Nov 14, 2024 | 6.39 | 6.48 | 6.27 | 6.29 | 6.29 | - | 1,917,726 |
Nov 13, 2024 | 6.54 | 6.55 | 6.25 | 6.29 | 6.29 | -3.23% | 2,131,524 |
Nov 12, 2024 | 6.67 | 6.79 | 6.50 | 6.50 | 6.50 | -3.70% | 2,061,670 |
Nov 11, 2024 | 6.99 | 7.01 | 6.53 | 6.75 | 6.75 | 4.01% | 3,358,994 |
Nov 8, 2024 | 6.60 | 6.85 | 6.46 | 6.49 | 6.49 | -1.67% | 2,505,994 |
Nov 7, 2024 | 7.20 | 7.21 | 6.56 | 6.60 | 6.60 | -6.65% | 4,997,360 |
Nov 6, 2024 | 8.10 | 8.40 | 7.02 | 7.07 | 7.07 | -19.84% | 6,247,604 |
Nov 5, 2024 | 8.66 | 8.85 | 8.66 | 8.82 | 8.82 | 1.85% | 1,165,000 |
Nov 4, 2024 | 8.69 | 8.74 | 8.59 | 8.66 | 8.66 | 0.46% | 1,282,224 |
Nov 1, 2024 | 8.61 | 8.72 | 8.55 | 8.62 | 8.62 | 1.17% | 804,958 |
Oct 31, 2024 | 8.68 | 8.72 | 8.50 | 8.52 | 8.52 | -1.50% | 673,748 |
Oct 30, 2024 | 8.80 | 8.85 | 8.63 | 8.65 | 8.65 | -1.82% | 1,120,896 |
Oct 29, 2024 | 8.51 | 8.90 | 8.46 | 8.81 | 8.81 | 2.68% | 1,401,342 |
Oct 28, 2024 | 8.27 | 8.60 | 8.27 | 8.58 | 8.58 | 4.51% | 736,549 |
Oct 25, 2024 | 8.25 | 8.36 | 8.20 | 8.21 | 8.21 | -0.24% | 724,701 |
Oct 24, 2024 | 8.17 | 8.31 | 8.16 | 8.23 | 8.23 | 0.73% | 692,991 |
Oct 23, 2024 | 8.14 | 8.19 | 8.09 | 8.17 | 8.17 | -0.37% | 510,860 |
Oct 22, 2024 | 8.32 | 8.37 | 8.19 | 8.20 | 8.20 | -1.68% | 729,906 |
Oct 21, 2024 | 8.69 | 8.70 | 8.29 | 8.34 | 8.34 | -3.92% | 639,156 |
Oct 18, 2024 | 8.68 | 8.76 | 8.63 | 8.68 | 8.68 | -0.12% | 516,114 |
Oct 17, 2024 | 8.56 | 8.71 | 8.49 | 8.69 | 8.69 | 1.40% | 566,179 |
Oct 16, 2024 | 8.60 | 8.66 | 8.53 | 8.57 | 8.57 | 0.59% | 724,202 |
Oct 15, 2024 | 8.13 | 8.58 | 8.13 | 8.52 | 8.52 | 4.80% | 1,048,373 |
Oct 14, 2024 | 7.98 | 8.13 | 7.94 | 8.13 | 8.13 | 1.50% | 732,361 |
Oct 11, 2024 | 7.88 | 8.04 | 7.86 | 8.01 | 8.01 | 2.17% | 836,384 |
Oct 10, 2024 | 7.95 | 8.04 | 7.78 | 7.84 | 7.84 | -1.63% | 1,385,116 |
Oct 9, 2024 | 8.16 | 8.27 | 7.96 | 7.97 | 7.97 | -2.33% | 876,913 |
Oct 8, 2024 | 8.21 | 8.21 | 8.08 | 8.16 | 8.16 | -0.73% | 658,005 |
Oct 7, 2024 | 8.42 | 8.43 | 8.14 | 8.22 | 8.22 | -2.61% | 822,031 |
Oct 4, 2024 | 8.49 | 8.63 | 8.43 | 8.44 | 8.44 | 0.24% | 832,240 |
Oct 3, 2024 | 8.75 | 8.75 | 8.40 | 8.42 | 8.42 | -4.21% | 1,240,077 |
Oct 2, 2024 | 8.85 | 8.95 | 8.78 | 8.79 | 8.79 | -1.35% | 723,192 |
Oct 1, 2024 | 8.87 | 8.93 | 8.77 | 8.91 | 8.91 | 0.34% | 935,666 |
Sep 30, 2024 | 9.15 | 9.15 | 8.86 | 8.88 | 8.88 | -4.93% | 943,181 |
Sep 27, 2024 | 9.39 | 9.44 | 9.31 | 9.34 | 9.14 | 0.54% | 815,389 |
Sep 26, 2024 | 8.96 | 9.32 | 8.95 | 9.29 | 9.10 | 4.74% | 793,759 |
Sep 25, 2024 | 9.05 | 9.05 | 8.84 | 8.87 | 8.68 | -1.55% | 1,164,773 |
Sep 24, 2024 | 9.11 | 9.16 | 8.94 | 9.01 | 8.82 | -0.44% | 747,842 |
Sep 23, 2024 | 9.21 | 9.23 | 9.05 | 9.05 | 8.86 | -1.42% | 804,419 |
Sep 20, 2024 | 9.17 | 9.31 | 9.10 | 9.18 | 8.99 | - | 2,276,310 |
Sep 19, 2024 | 9.34 | 9.35 | 9.15 | 9.18 | 8.99 | -0.43% | 550,123 |
Sep 18, 2024 | 9.17 | 9.41 | 9.12 | 9.22 | 9.03 | 0.33% | 819,750 |
Sep 17, 2024 | 9.10 | 9.25 | 9.09 | 9.19 | 9.00 | 1.66% | 588,683 |
Sep 16, 2024 | 9.22 | 9.27 | 9.02 | 9.04 | 8.85 | -1.09% | 689,452 |
Sep 13, 2024 | 8.81 | 9.15 | 8.80 | 9.14 | 8.95 | 4.94% | 878,824 |
Sep 12, 2024 | 8.38 | 8.76 | 8.36 | 8.71 | 8.53 | 4.06% | 746,982 |
Sep 11, 2024 | 8.42 | 8.43 | 8.21 | 8.37 | 8.20 | -0.48% | 589,119 |
Sep 10, 2024 | 8.65 | 8.65 | 8.40 | 8.41 | 8.23 | -2.10% | 479,789 |
Sep 9, 2024 | 8.68 | 8.70 | 8.47 | 8.59 | 8.41 | -1.26% | 826,668 |
Sep 6, 2024 | 8.71 | 8.79 | 8.61 | 8.70 | 8.52 | -0.34% | 750,694 |
Sep 5, 2024 | 8.38 | 8.79 | 8.37 | 8.73 | 8.55 | 4.80% | 819,388 |
Sep 4, 2024 | 8.17 | 8.38 | 8.17 | 8.33 | 8.16 | 1.46% | 625,284 |
Sep 3, 2024 | 8.44 | 8.45 | 8.20 | 8.21 | 8.04 | -3.07% | 764,325 |
Aug 30, 2024 | 8.50 | 8.54 | 8.35 | 8.47 | 8.29 | - | 506,012 |
Aug 29, 2024 | 8.52 | 8.55 | 8.33 | 8.47 | 8.29 | -0.24% | 518,619 |
Aug 28, 2024 | 8.58 | 8.66 | 8.44 | 8.49 | 8.31 | -1.28% | 481,619 |
Aug 27, 2024 | 8.58 | 8.69 | 8.55 | 8.60 | 8.42 | -0.35% | 616,160 |
Aug 26, 2024 | 8.44 | 8.69 | 8.43 | 8.63 | 8.45 | 2.62% | 1,437,864 |
Aug 23, 2024 | 8.24 | 8.47 | 8.19 | 8.41 | 8.23 | 2.19% | 646,916 |
Aug 22, 2024 | 8.42 | 8.42 | 8.20 | 8.23 | 8.06 | -1.67% | 623,171 |
Aug 21, 2024 | 8.30 | 8.40 | 8.24 | 8.37 | 8.20 | 1.82% | 689,119 |
Aug 20, 2024 | 8.35 | 8.37 | 8.17 | 8.22 | 8.05 | -2.14% | 712,930 |
Aug 19, 2024 | 8.38 | 8.43 | 8.33 | 8.40 | 8.22 | 1.20% | 628,619 |
Aug 16, 2024 | 8.40 | 8.45 | 8.29 | 8.30 | 8.13 | -1.66% | 616,197 |
Aug 15, 2024 | 8.45 | 8.47 | 8.33 | 8.44 | 8.26 | 1.56% | 841,456 |
Aug 14, 2024 | 8.35 | 8.41 | 8.19 | 8.31 | 8.14 | - | 691,271 |
Aug 13, 2024 | 8.10 | 8.35 | 8.03 | 8.31 | 8.14 | 3.62% | 829,490 |
Aug 12, 2024 | 8.21 | 8.24 | 7.99 | 8.02 | 7.85 | -2.67% | 1,040,909 |
Aug 9, 2024 | 8.60 | 8.62 | 8.09 | 8.24 | 8.07 | -4.85% | 1,171,838 |
Aug 8, 2024 | 8.49 | 8.75 | 8.47 | 8.66 | 8.48 | 2.73% | 1,036,133 |
Aug 7, 2024 | 8.52 | 8.84 | 8.08 | 8.43 | 8.25 | -2.66% | 1,652,009 |
Aug 6, 2024 | 8.29 | 8.80 | 8.29 | 8.66 | 8.48 | 3.46% | 1,549,933 |
Aug 5, 2024 | 8.20 | 8.44 | 8.11 | 8.37 | 8.20 | -2.22% | 1,193,041 |
Aug 2, 2024 | 8.46 | 8.57 | 8.34 | 8.56 | 8.38 | -0.47% | 958,330 |
Aug 1, 2024 | 8.62 | 8.70 | 8.46 | 8.60 | 8.42 | -0.23% | 1,092,822 |
Jul 31, 2024 | 8.70 | 8.78 | 8.53 | 8.62 | 8.44 | -0.12% | 1,126,572 |
Jul 30, 2024 | 8.53 | 8.66 | 8.51 | 8.63 | 8.45 | 0.82% | 945,570 |
Jul 29, 2024 | 8.52 | 8.61 | 8.47 | 8.56 | 8.38 | 0.35% | 724,639 |
Jul 26, 2024 | 8.48 | 8.55 | 8.32 | 8.53 | 8.35 | 2.16% | 820,174 |
Jul 25, 2024 | 8.18 | 8.44 | 8.14 | 8.35 | 8.18 | 2.71% | 892,633 |
Jul 24, 2024 | 8.12 | 8.25 | 8.09 | 8.13 | 7.96 | -0.61% | 655,875 |
Jul 23, 2024 | 8.13 | 8.23 | 8.06 | 8.18 | 8.01 | 0.37% | 608,502 |
Jul 22, 2024 | 8.25 | 8.26 | 7.84 | 8.15 | 7.98 | -0.37% | 1,138,991 |
Jul 19, 2024 | 8.51 | 8.51 | 8.15 | 8.18 | 8.01 | -4.22% | 998,141 |
Jul 18, 2024 | 8.52 | 8.78 | 8.43 | 8.54 | 8.36 | -1.04% | 1,090,844 |
Jul 17, 2024 | 8.26 | 8.69 | 8.26 | 8.63 | 8.45 | 3.73% | 1,261,836 |
Jul 16, 2024 | 8.03 | 8.35 | 7.99 | 8.32 | 8.15 | 4.26% | 1,267,945 |
Jul 15, 2024 | 7.95 | 8.13 | 7.84 | 7.98 | 7.81 | 1.27% | 1,142,487 |
Jul 12, 2024 | 7.97 | 8.06 | 7.76 | 7.88 | 7.72 | 0.13% | 878,140 |
Jul 11, 2024 | 7.80 | 7.90 | 7.68 | 7.87 | 7.71 | 1.81% | 921,649 |
Jul 10, 2024 | 7.74 | 7.79 | 7.63 | 7.73 | 7.57 | 0.65% | 588,690 |
Jul 9, 2024 | 7.80 | 7.80 | 7.62 | 7.68 | 7.52 | -1.79% | 886,260 |
Jul 8, 2024 | 7.86 | 7.93 | 7.75 | 7.82 | 7.66 | 0.26% | 733,605 |
Jul 5, 2024 | 7.81 | 7.86 | 7.64 | 7.80 | 7.64 | -0.51% | 957,258 |
Jul 3, 2024 | 7.93 | 7.97 | 7.83 | 7.84 | 7.68 | -0.88% | 435,861 |
Jul 2, 2024 | 7.97 | 8.03 | 7.87 | 7.91 | 7.74 | -0.50% | 715,837 |