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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-21 | 6.49 | 6.67 | ↑$0.18 (2.77%) | 6.44 | 6.69 | 1.98M |
2025-02-20 | 6.27 | 6.40 | ↑$0.13 (2.07%) | 6.27 | 6.50 | 1.81M |
2025-02-19 | 5.97 | 6.29 | ↑$0.32 (5.36%) | 5.96 | 6.32 | 2.25M |
2025-02-18 | 6.00 | 5.97 | ↓$0.03 (-0.50%) | 5.87 | 6.11 | 1.53M |
2025-02-14 | 6.15 | 6.03 | ↓$0.12 (-1.95%) | 6.03 | 6.29 | 1.05M |
2025-02-13 | 6.00 | 6.11 | ↑$0.11 (1.83%) | 5.89 | 6.16 | 1.12M |
2025-02-12 | 5.92 | 5.98 | ↑$0.06 (1.01%) | 5.83 | 6.10 | 1.62M |
2025-02-11 | 5.62 | 6.00 | ↑$0.38 (6.76%) | 5.57 | 6.03 | 1.64M |
2025-02-10 | 5.82 | 5.62 | ↓$0.20 (-3.44%) | 5.45 | 5.83 | 2.97M |
2025-02-07 | 6.06 | 5.81 | ↓$0.25 (-4.13%) | 5.79 | 6.07 | 2.53M |
2025-02-06 | 6.15 | 6.08 | ↓$0.07 (-1.14%) | 6.08 | 6.24 | 1.63M |
2025-02-05 | 6.37 | 6.07 | ↓$0.30 (-4.71%) | 6.01 | 6.39 | 3.02M |
2025-02-04 | 6.39 | 6.35 | ↓$0.04 (-0.63%) | 6.28 | 6.43 | 1.34M |
2025-02-03 | 6.41 | 6.41 | ↑$0.00 (0.00%) | 6.33 | 6.54 | 1.62M |
2025-01-31 | 6.53 | 6.48 | ↓$0.05 (-0.77%) | 6.44 | 6.58 | 1.28M |
2025-01-30 | 6.59 | 6.52 | ↓$0.07 (-1.06%) | 6.47 | 6.70 | 1.34M |
2025-01-29 | 6.57 | 6.54 | ↓$0.03 (-0.46%) | 6.50 | 6.62 | 0.95M |
2025-01-28 | 6.75 | 6.57 | ↓$0.18 (-2.67%) | 6.56 | 6.84 | 1.39M |
2025-01-27 | 6.71 | 6.76 | ↑$0.05 (0.75%) | 6.70 | 6.89 | 1.13M |
2025-01-24 | 6.58 | 6.63 | ↑$0.05 (0.76%) | 6.53 | 6.66 | 1.05M |
2025-01-23 | 6.38 | 6.58 | ↑$0.20 (3.13%) | 6.36 | 6.59 | 0.97M |
2025-01-22 | 6.55 | 6.43 | ↓$0.12 (-1.83%) | 6.38 | 6.55 | 1.30M |
2025-01-21 | 6.51 | 6.55 | ↑$0.04 (0.61%) | 6.49 | 6.64 | 1.39M |
2025-01-17 | 6.53 | 6.49 | ↓$0.04 (-0.61%) | 6.42 | 6.56 | 1.62M |
2025-01-16 | 6.36 | 6.45 | ↑$0.09 (1.42%) | 6.27 | 6.51 | 1.24M |
2025-01-15 | 6.58 | 6.41 | ↓$0.17 (-2.58%) | 6.40 | 6.66 | 1.07M |
2025-01-14 | 6.55 | 6.45 | ↓$0.10 (-1.53%) | 6.41 | 6.60 | 1.04M |
2025-01-13 | 6.50 | 6.55 | ↑$0.05 (0.77%) | 6.31 | 6.59 | 1.40M |
2025-01-10 | 6.68 | 6.47 | ↓$0.21 (-3.14%) | 6.43 | 6.73 | 1.59M |
2025-01-08 | 6.77 | 6.78 | ↑$0.01 (0.15%) | 6.55 | 6.80 | 1.25M |
Create an account or log in to view more rows.
$BGS Many many bears
$BGS red day ahead
$BGS pump up the volume
$BGS breaking out of this wedge sooner than later
$BGS Bullish AF ??
$BGS -
Buy
buy
buy!
$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