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 Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.35 1.19% 29.85 17:12:14
Open Price Low Price High Price Close Price Prev Close
29.50 29.22 29.83 29.82 29.50
more quote information »

BGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.7431.4929.1730.01724,519-0.89-2.9%
1 Month32.8033.2429.1730.77729,522-2.95-8.99%
3 Months29.0536.52227.8531.721,159,9320.802.75%
6 Months37.5647.8427.20532.451,427,970-7.71-20.53%
1 Year26.4147.8425.2630.841,345,4983.4413.03%
3 Years31.6547.8410.3924.531,213,887-1.80-5.69%
5 Years46.6052.8410.3927.831,062,266-16.75-35.94%

BGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 29.50 0.07 0.24% 29.43 29.89 29.37 671,905
Jul 23 2021 29.43 -0.67 -2.23% 30.05 30.1232 29.17 1,197,118
Jul 22 2021 30.10 -0.60 -1.95% 30.84 30.84 29.91 599,444
Jul 21 2021 30.70 -0.24 -0.78% 31.04 31.30 30.64 424,618
Jul 20 2021 30.94 0.42 1.38% 30.74 31.49 30.59 729,511
Jul 19 2021 30.52 0.52 1.73% 29.80 30.53 29.61 761,166
Jul 16 2021 30.00 -0.42 -1.38% 30.52 30.73 30.00 793,871
Jul 15 2021 30.42 0.02 0.07% 30.38 30.70 29.96 989,238
Jul 14 2021 30.40 -0.24 -0.78% 30.58 30.88 29.9086 1,252,983
Jul 13 2021 30.64 -0.52 -1.67% 31.15 31.33 30.522 682,356
Jul 12 2021 31.16 -0.38 -1.2% 31.57 31.83 31.14 544,439
Jul 09 2021 31.54 0.34 1.09% 31.34 31.78 31.23 580,142
Jul 08 2021 31.20 0.41 1.33% 30.50 31.31 30.42 677,649
Jul 07 2021 30.79 -0.10 -0.32% 30.77 31.01 30.42 417,715
Jul 06 2021 30.89 -0.15 -0.48% 31.00 31.06 30.37 646,952
Jul 02 2021 31.04 -0.62 -1.96% 31.56 31.73 30.96 713,623
Jul 01 2021 31.66 -1.14 -3.48% 32.74 32.74 31.64 1,035,295
Jun 30 2021 32.80 0.08 0.24% 32.89 33.24 32.60 587,222
Jun 29 2021 32.72 -0.56 -1.68% 32.80 33.20 32.54 555,672
Jun 28 2021 33.28 -0.30 -0.89% 33.65 33.76 33.18 748,307
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.