B&G Foods Inc (BGS) Historical Stock Data

6.67 ↑0.27 (4.22%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BGS is down -0.12% a day on average. There have been 14 days where B&G Foods Inc closed green and 16 days where BGS closed red.

DateOpenCloseChangeLowHighVolume
2025-02-216.496.67↑$0.18 (2.77%)6.446.691.98M
2025-02-206.276.40↑$0.13 (2.07%)6.276.501.81M
2025-02-195.976.29↑$0.32 (5.36%)5.966.322.25M
2025-02-186.005.97↓$0.03 (-0.50%)5.876.111.53M
2025-02-146.156.03↓$0.12 (-1.95%)6.036.291.05M
2025-02-136.006.11↑$0.11 (1.83%)5.896.161.12M
2025-02-125.925.98↑$0.06 (1.01%)5.836.101.62M
2025-02-115.626.00↑$0.38 (6.76%)5.576.031.64M
2025-02-105.825.62↓$0.20 (-3.44%)5.455.832.97M
2025-02-076.065.81↓$0.25 (-4.13%)5.796.072.53M
2025-02-066.156.08↓$0.07 (-1.14%)6.086.241.63M
2025-02-056.376.07↓$0.30 (-4.71%)6.016.393.02M
2025-02-046.396.35↓$0.04 (-0.63%)6.286.431.34M
2025-02-036.416.41↑$0.00 (0.00%)6.336.541.62M
2025-01-316.536.48↓$0.05 (-0.77%)6.446.581.28M
2025-01-306.596.52↓$0.07 (-1.06%)6.476.701.34M
2025-01-296.576.54↓$0.03 (-0.46%)6.506.620.95M
2025-01-286.756.57↓$0.18 (-2.67%)6.566.841.39M
2025-01-276.716.76↑$0.05 (0.75%)6.706.891.13M
2025-01-246.586.63↑$0.05 (0.76%)6.536.661.05M
2025-01-236.386.58↑$0.20 (3.13%)6.366.590.97M
2025-01-226.556.43↓$0.12 (-1.83%)6.386.551.30M
2025-01-216.516.55↑$0.04 (0.61%)6.496.641.39M
2025-01-176.536.49↓$0.04 (-0.61%)6.426.561.62M
2025-01-166.366.45↑$0.09 (1.42%)6.276.511.24M
2025-01-156.586.41↓$0.17 (-2.58%)6.406.661.07M
2025-01-146.556.45↓$0.10 (-1.53%)6.416.601.04M
2025-01-136.506.55↑$0.05 (0.77%)6.316.591.40M
2025-01-106.686.47↓$0.21 (-3.14%)6.436.731.59M
2025-01-086.776.78↑$0.01 (0.15%)6.556.801.25M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$BGS Many many bears

0 Like Report
leahmccourt

$BGS breaking out of this wedge sooner than later

0 Like Report
micmic

$BGS Bullish AF ??

0 Like Report
MonsterEnergyDranks

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

0 Like Report