Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
B&G Foods Holdings
(NY:
BGS
)
9.540
+0.340 (+3.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
9.250
9.675
9.250
9.540
1,718,870
+0.34(+3.70%)
May 30, 2024
9.230
9.360
9.190
9.200
1,145,345
+0.02(+0.22%)
May 29, 2024
9.350
9.380
9.140
9.180
879,505
-0.30(-3.16%)
May 28, 2024
9.540
9.670
9.415
9.480
708,889
+0.01(+0.11%)
May 24, 2024
9.410
9.610
9.400
9.470
715,650
+0.08(+0.85%)
May 23, 2024
9.500
9.530
9.310
9.390
775,023
-0.16(-1.68%)
May 22, 2024
9.490
9.595
9.415
9.550
713,427
-0.04(-0.42%)
May 21, 2024
9.710
9.745
9.580
9.590
866,774
-0.13(-1.34%)
May 20, 2024
9.370
9.780
9.362
9.720
956,802
+0.32(+3.40%)
May 17, 2024
9.550
9.670
9.390
9.400
1,117,488
-0.15(-1.57%)
May 16, 2024
9.220
9.650
9.220
9.550
1,685,643
+0.50(+5.52%)
May 15, 2024
9.160
9.530
9.010
9.050
2,224,519
+0.51(+5.97%)
May 14, 2024
8.750
9.010
8.470
8.540
2,755,458
-0.03(-0.35%)
May 13, 2024
8.110
8.740
8.100
8.570
2,726,739
+0.56(+6.99%)
May 10, 2024
8.380
8.380
7.780
8.010
4,098,467
-0.27(-3.26%)
May 09, 2024
10.33
10.33
8.170
8.280
6,836,989
-3.27(-28.31%)
May 08, 2024
11.33
11.72
11.28
11.55
1,408,996
+0.21(+1.85%)
May 07, 2024
11.10
11.38
11.10
11.34
1,430,020
+0.20(+1.80%)
May 06, 2024
11.46
11.52
11.07
11.14
947,783
-0.25(-2.19%)
May 03, 2024
11.60
11.68
11.24
11.39
651,346
-0.01(-0.09%)
May 02, 2024
11.21
11.41
11.04
11.40
633,438
+0.32(+2.89%)
May 01, 2024
11.15
11.26
10.99
11.08
776,394
-0.02(-0.18%)
Apr 30, 2024
11.14
11.21
11.01
11.10
770,211
-0.14(-1.25%)
Apr 29, 2024
11.12
11.26
11.01
11.24
586,337
+0.18(+1.63%)
Apr 26, 2024
10.89
11.16
10.83
11.06
430,089
+0.13(+1.19%)
Apr 25, 2024
11.00
11.07
10.82
10.93
463,913
-0.12(-1.09%)
Apr 24, 2024
10.98
11.07
10.84
11.05
552,724
-0.02(-0.18%)
Apr 23, 2024
10.72
11.10
10.71
11.07
736,753
+0.31(+2.88%)
Apr 22, 2024
10.79
10.85
10.71
10.76
436,946
+0.03(+0.28%)
Apr 19, 2024
10.52
10.77
10.52
10.73
580,996
+0.15(+1.42%)
Apr 18, 2024
10.67
10.71
10.52
10.58
574,176
-0.04(-0.38%)
Apr 17, 2024
10.75
10.84
10.57
10.62
592,588
-0.02(-0.19%)
Apr 16, 2024
10.61
10.71
10.50
10.64
546,694
-0.03(-0.28%)
Apr 15, 2024
10.77
10.88
10.57
10.67
881,238
+0.01(+0.09%)
Apr 12, 2024
10.87
10.87
10.54
10.66
622,629
-0.29(-2.65%)
Apr 11, 2024
10.90
10.98
10.70
10.95
459,308
+0.15(+1.39%)
Apr 10, 2024
10.90
10.95
10.72
10.80
652,298
-0.37(-3.31%)
Apr 09, 2024
11.00
11.18
10.94
11.17
526,113
+0.19(+1.73%)
Apr 08, 2024
11.13
11.28
10.98
10.98
509,112
-0.04(-0.36%)
Apr 05, 2024
11.05
11.15
10.99
11.02
422,852
-0.11(-0.99%)
Apr 04, 2024
11.16
11.33
11.05
11.13
577,372
+0.05(+0.45%)
Apr 03, 2024
11.01
11.13
10.95
11.08
900,484
-0.01(-0.09%)
Apr 02, 2024
11.17
11.18
10.99
11.09
868,492
-0.20(-1.77%)
Apr 01, 2024
11.44
11.44
11.21
11.29
672,091
-0.15(-1.31%)
Mar 28, 2024
11.50
11.79
11.41
11.44
792,247
-0.01(-0.09%)
Mar 27, 2024
11.17
11.46
11.14
11.45
652,859
+0.34(+3.06%)
Mar 26, 2024
11.28
11.33
11.10
11.11
732,420
-0.06(-0.53%)
Mar 25, 2024
11.08
11.23
11.06
11.17
719,393
+0.25(+2.25%)
Mar 22, 2024
11.07
11.09
10.86
10.92
667,915
-0.14(-1.24%)
Mar 21, 2024
10.86
11.26
10.72
11.06
1,134,171
+0.23(+2.09%)
Mar 20, 2024
10.48
10.89
10.42
10.83
1,217,863
+0.36(+3.47%)
Mar 19, 2024
10.36
10.57
10.31
10.47
988,443
+0.09(+0.85%)
Mar 18, 2024
10.52
10.52
10.31
10.38
1,104,346
-0.19(-1.77%)
Mar 15, 2024
10.91
11.02
10.54
10.57
2,463,867
-0.36(-3.33%)
Mar 14, 2024
11.04
11.08
10.72
10.93
1,733,770
+0.01(+0.09%)
Mar 13, 2024
10.90
11.15
10.90
10.92
749,308
+0.02(+0.18%)
Mar 12, 2024
11.22
11.22
10.83
10.90
947,609
-0.32(-2.89%)
Mar 11, 2024
11.00
11.45
11.00
11.23
1,013,444
+0.23(+2.06%)
Mar 08, 2024
10.91
11.12
10.91
11.00
786,438
+0.13(+1.18%)
Mar 07, 2024
10.97
11.11
10.77
10.87
1,240,043
-0.06(-0.54%)
Mar 06, 2024
11.07
11.19
10.76
10.93
978,629
-0.03(-0.27%)
Mar 05, 2024
11.11
11.25
10.92
10.96
1,099,982
-0.18(-1.59%)
Mar 04, 2024
11.69
11.69
11.11
11.14
1,336,511
-0.57(-4.87%)
Mar 01, 2024
11.40
11.77
11.12
11.71
1,531,461
+0.35(+3.12%)
Feb 29, 2024
11.37
11.55
11.02
11.36
2,712,154
+0.15(+1.32%)
Feb 28, 2024
10.12
11.43
9.842
11.21
5,075,804
+1.97(+21.28%)
Feb 27, 2024
9.350
9.514
9.193
9.242
1,890,811
+0.03(+0.32%)
Feb 26, 2024
9.242
9.330
9.124
9.212
1,150,449
-0.06(-0.64%)
Feb 23, 2024
9.124
9.380
9.026
9.271
795,687
+0.09(+0.96%)
Feb 22, 2024
9.409
9.409
9.114
9.183
1,394,503
-0.30(-3.21%)
Feb 21, 2024
9.547
9.586
9.399
9.488
839,141
-0.06(-0.62%)
Feb 20, 2024
9.684
9.768
9.478
9.547
1,051,957
-0.14(-1.42%)
Feb 16, 2024
9.734
9.886
9.606
9.684
957,092
-0.21(-2.09%)
Feb 15, 2024
9.635
9.901
9.625
9.891
797,166
+0.30(+3.18%)
Feb 14, 2024
9.488
9.625
9.419
9.586
715,725
+0.16(+1.67%)
Feb 13, 2024
9.665
9.734
9.394
9.429
1,085,315
-0.58(-5.80%)
Feb 12, 2024
9.527
10.05
9.527
10.01
710,912
+0.46(+4.84%)
Feb 09, 2024
9.606
9.606
9.380
9.547
815,590
-0.09(-0.92%)
Feb 08, 2024
9.547
9.763
9.350
9.635
1,120,347
+0.11(+1.14%)
Feb 07, 2024
10.10
10.10
9.498
9.527
1,651,271
-0.56(-5.56%)
Feb 06, 2024
9.704
10.14
9.517
10.09
1,086,087
+0.34(+3.53%)
Feb 05, 2024
10.02
10.02
9.734
9.743
771,253
-0.38(-3.79%)
Feb 02, 2024
10.15
10.23
9.915
10.13
886,018
-0.14(-1.34%)
Feb 01, 2024
9.930
10.27
9.842
10.26
934,355
+0.37(+3.78%)
Jan 31, 2024
10.18
10.28
9.881
9.891
1,051,420
-0.28(-2.71%)
Jan 30, 2024
10.17
10.27
10.09
10.17
985,512
-0.09(-0.86%)
Jan 29, 2024
10.17
10.26
9.989
10.25
693,527
+0.11(+1.07%)
Jan 26, 2024
10.28
10.47
10.14
10.15
654,444
-0.07(-0.67%)
Jan 25, 2024
9.979
10.24
9.901
10.22
735,385
+0.43(+4.42%)
Jan 24, 2024
10.07
10.12
9.773
9.783
749,931
-0.25(-2.45%)
Jan 23, 2024
10.11
10.28
9.842
10.03
871,248
-0.01(-0.10%)
Jan 22, 2024
9.773
10.06
9.724
10.04
1,079,581
+0.32(+3.34%)
Jan 19, 2024
9.675
9.758
9.394
9.714
1,188,574
+0.08(+0.82%)
Jan 18, 2024
9.645
9.694
9.399
9.635
829,779
+0.04(+0.41%)
Jan 17, 2024
9.527
9.743
9.350
9.596
1,305,690
-0.09(-0.91%)
Jan 16, 2024
9.842
9.891
9.635
9.684
883,258
-0.22(-2.18%)
Jan 12, 2024
10.16
10.22
9.852
9.901
696,308
-0.16(-1.56%)
Jan 11, 2024
10.34
10.34
9.871
10.06
1,074,676
-0.35(-3.40%)
Jan 10, 2024
10.48
10.48
10.23
10.41
686,250
-0.11(-1.03%)
Jan 09, 2024
10.25
10.54
10.13
10.52
1,226,190
+0.17(+1.62%)
Jan 08, 2024
10.11
10.47
10.07
10.35
1,039,414
+0.26(+2.53%)
Jan 05, 2024
10.31
10.41
10.04
10.10
1,056,554
-0.27(-2.56%)
Jan 04, 2024
10.76
10.76
10.35
10.36
1,170,601
-0.33(-3.13%)
Jan 03, 2024
10.86
10.88
10.65
10.70
1,141,110
-0.26(-2.33%)
Jan 02, 2024
10.25
11.22
10.24
10.95
1,524,092
+0.63(+6.09%)
Dec 29, 2023
10.37
10.52
10.29
10.32
1,139,552
-0.16(-1.50%)
Dec 28, 2023
10.35
10.58
10.33
10.48
886,671
-0.01(-0.09%)
Dec 27, 2023
10.58
10.58
10.39
10.49
891,117
-0.07(-0.64%)
Dec 26, 2023
10.44
10.65
10.34
10.56
820,024
+0.11(+1.02%)
Dec 22, 2023
10.41
10.65
10.40
10.45
747,309
+0.00(+0.00%)
Dec 21, 2023
10.27
10.60
10.21
10.45
1,166,584
+0.28(+2.75%)
Dec 20, 2023
10.27
10.46
10.11
10.17
1,353,362
-0.21(-2.05%)
Dec 19, 2023
10.37
10.52
10.22
10.38
1,510,790
+0.12(+1.13%)
Dec 18, 2023
10.40
10.42
10.18
10.27
1,411,004
-0.20(-1.94%)
Dec 15, 2023
10.65
10.65
10.34
10.47
3,929,457
-0.15(-1.45%)
Dec 14, 2023
10.55
11.03
10.55
10.63
2,280,171
+0.25(+2.42%)
Dec 13, 2023
9.863
10.55
9.785
10.37
3,102,733
+0.46(+4.68%)
Dec 12, 2023
9.863
9.998
9.747
9.911
966,791
+0.03(+0.29%)
Dec 11, 2023
9.901
10.01
9.805
9.882
863,656
+0.01(+0.10%)
Dec 08, 2023
9.834
10.10
9.776
9.872
1,206,638
-0.03(-0.29%)
Dec 07, 2023
9.583
10.01
9.525
9.901
1,518,522
+0.29(+3.02%)
Dec 06, 2023
9.351
9.641
9.273
9.612
1,354,948
+0.41(+4.41%)
Dec 05, 2023
9.467
9.515
9.114
9.206
1,272,867
-0.32(-3.35%)
Dec 04, 2023
9.177
9.650
9.148
9.525
1,701,361
+0.34(+3.68%)
Dec 01, 2023
8.887
9.249
8.766
9.187
1,732,841
+0.26(+2.92%)
Nov 30, 2023
9.061
9.085
8.839
8.926
1,301,249
-0.12(-1.28%)
Nov 29, 2023
9.022
9.182
8.993
9.042
1,348,244
+0.10(+1.08%)
Nov 28, 2023
8.916
8.998
8.694
8.945
2,138,255
+0.05(+0.54%)
Nov 27, 2023
9.003
9.003
8.829
8.897
822,282
-0.17(-1.92%)
Nov 24, 2023
9.109
9.177
8.984
9.071
598,532
+0.01(+0.11%)
Nov 22, 2023
9.129
9.235
9.027
9.061
935,259
+0.00(+0.00%)
Nov 21, 2023
9.090
9.129
8.984
9.061
878,352
-0.07(-0.74%)
Nov 20, 2023
8.974
9.177
8.795
9.129
1,293,566
+0.03(+0.32%)
Nov 17, 2023
9.051
9.211
8.858
9.100
1,299,819
+0.15(+1.73%)
Nov 16, 2023
8.868
8.979
8.665
8.945
1,311,666
+0.06(+0.65%)
Nov 15, 2023
8.742
9.061
8.704
8.887
1,281,874
+0.19(+2.22%)
Nov 14, 2023
8.153
8.704
8.105
8.694
1,978,077
+0.87(+11.11%)
Nov 13, 2023
8.037
8.037
7.752
7.824
1,575,243
-0.21(-2.64%)
Nov 10, 2023
8.385
8.510
7.771
8.037
2,191,804
-0.43(-5.13%)
Nov 09, 2023
8.723
8.877
7.921
8.472
2,401,608
+0.06(+0.69%)
Nov 08, 2023
8.626
8.636
8.307
8.414
1,430,278
-0.22(-2.57%)
Nov 07, 2023
8.510
8.655
8.423
8.636
1,131,005
+0.07(+0.79%)
Nov 06, 2023
8.597
8.665
8.443
8.568
1,268,476
-0.14(-1.55%)
Nov 03, 2023
8.501
8.810
8.462
8.704
1,451,441
+0.36(+4.28%)
Nov 02, 2023
7.844
8.409
7.844
8.346
1,194,677
+0.65(+8.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.