BGS

B and G Foods Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
1.93 6.84% 30.13 19:55:49
Open Price Low Price High Price Close Price Prev Close
28.41 27.8702 30.48 30.07 28.20
more quote information »

BGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.1731.6727.20529.072,873,147-1.04-3.34%
1 Month32.5333.7927.20530.501,592,898-2.40-7.38%
3 Months29.2747.8426.3332.482,217,1180.862.94%
6 Months30.0047.8425.2630.771,558,8300.130.43%
1 Year16.0047.8410.3926.491,452,61814.1388.31%
3 Years29.3047.8410.3923.951,194,8140.832.83%
5 Years34.7552.8410.3928.151,023,191-4.62-13.29%

BGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 30.07 1.87 6.63% 28.41 30.48 27.8702 3,254,465
Mar 04 2021 28.20 -0.01 -0.04% 28.08 29.0785 27.92 2,786,394
Mar 03 2021 28.21 -2.19 -7.2% 28.28 28.90 27.205 6,076,625
Mar 02 2021 30.40 -0.39 -1.27% 30.97 31.22 30.26 2,197,646
Mar 01 2021 30.79 0.46 1.52% 30.62 31.25 30.26 1,248,134
Feb 26 2021 30.33 -0.69 -2.22% 31.17 31.67 30.15 2,056,935
Feb 25 2021 31.02 -0.29 -0.93% 31.87 32.99 30.95 2,283,766
Feb 24 2021 31.31 -0.25 -0.79% 31.84 32.00 30.80 1,569,743
Feb 23 2021 31.56 0.66 2.14% 30.60 31.75 29.59 1,422,631
Feb 22 2021 30.90 -0.14 -0.45% 31.04 31.8071 30.85 1,151,968
Feb 19 2021 31.04 0.15 0.49% 31.20 31.51 30.50 761,966
Feb 18 2021 30.89 -0.66 -2.09% 31.69 31.99 30.83 1,489,694
Feb 17 2021 31.55 0.32 1.02% 31.29 31.74 30.57 954,668
Feb 16 2021 31.23 -1.37 -4.2% 32.70 32.83 30.83 1,555,726
Feb 12 2021 32.60 -0.17 -0.52% 32.76 33.20 32.155 621,986
Feb 11 2021 32.77 -0.23 -0.7% 33.00 33.59 32.32 750,671
Feb 10 2021 33.00 -0.14 -0.42% 33.35 33.65 31.97 1,001,475
Feb 09 2021 33.14 -0.14 -0.42% 33.50 33.79 32.8698 717,154
Feb 08 2021 33.28 0.68 2.09% 33.13 33.43 31.8591 1,108,336
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.