BGS

B and G Foods Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
B and G Foods Inc BGS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 29.89 07:46:13
Open Price Low Price High Price Close Price Prev Close
29.89
more quote information »

BGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.5830.4429.1729.75840,8490.311.05%
1 Month31.8934.3429.1731.411,219,926-2.00-6.27%
3 Months29.5747.8427.20533.432,116,5300.321.08%
6 Months29.4247.8425.2631.331,640,3530.471.6%
1 Year18.4347.8418.0228.781,378,92611.4662.18%
3 Years25.3547.8410.3924.191,198,9404.5417.91%
5 Years32.4752.8410.3928.141,036,084-2.58-7.95%

BGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 29.89 0.15 0.5% 29.91 29.9299 29.47 577,395
Apr 14 2021 29.74 0.06 0.2% 29.84 30.03 29.31 857,205
Apr 13 2021 29.68 -0.33 -1.1% 30.00 30.44 29.55 806,760
Apr 12 2021 30.01 0.48 1.63% 29.83 30.30 29.55 881,220
Apr 09 2021 29.53 -0.22 -0.74% 29.58 29.7817 29.17 1,081,667
Apr 08 2021 29.75 -0.44 -1.46% 30.21 30.22 29.52 1,220,268
Apr 07 2021 30.19 -0.18 -0.59% 30.50 30.53 30.06 876,420
Apr 06 2021 30.37 0.03 0.1% 30.44 30.62 30.18 847,266
Apr 05 2021 30.34 0.06 0.2% 30.23 30.68 29.76 942,836
Apr 01 2021 30.28 -0.78 -2.51% 31.00 31.06 29.75 1,787,743
Mar 31 2021 31.06 -0.40 -1.27% 31.58 32.03 30.59 1,411,228
Mar 30 2021 31.46 -1.06 -3.26% 32.23 32.25 31.33 1,133,656
Mar 29 2021 32.52 -0.92 -2.75% 33.20 34.34 32.39 1,699,724
Mar 26 2021 33.44 0.86 2.64% 32.87 33.65 32.62 1,081,496
Mar 25 2021 32.58 1.01 3.2% 31.73 32.92 31.2767 1,265,222
Mar 24 2021 31.57 -1.29 -3.93% 32.86 32.86 31.31 1,673,412
Mar 23 2021 32.86 -0.51 -1.53% 33.27 33.715 32.69 1,235,883
Mar 22 2021 33.37 0.31 0.94% 32.59 33.40 32.22 1,541,929
Mar 19 2021 33.06 1.34 4.22% 31.89 33.34 31.75 2,257,270
Mar 18 2021 31.72 -0.51 -1.58% 32.41 32.49 31.4502 1,247,831
Mar 17 2021 32.23 0.26 0.81% 31.86 32.79 31.60 930,258
Mar 16 2021 31.97 0.04 0.13% 31.91 32.20 31.43 837,296
See More Historical Prices »


Your Recent History
NYSE
BGS
B and G Fo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.