Get the Stockscreener App
8.53
2.16%
0.18
After Hours:
8.53
B G Foods Inc Stock (BGS) Price History
The historical daily chart and data for B G Foods Inc stock (BGS), show that the latest closing stock price as of July 26, 2024, is $8.53.
- B G Foods Inc all-time high stock price is $52.84, occurred on July 29, 2016.
- The lowest B G Foods Inc stock price recorded was $7.20 on October 06, 2023. Since then, B G Foods Inc's stock price has risen over 18.47% to $8.53 now.
- The 52-week high stock price for BGS is $15.15, representing a 77.61% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for BGS is $7.20, indicating a -15.59% decrease from the current share price, occurred on October 06, 2023.
- The closing price of B G Foods Inc (BGS) stock in the beginning of 2023 was $31.30. The stock closed the year at $11.15, a loss of over -64.38% for the year.
The table below shows more information about BGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $8.55 | $8.32 | $0.23 | 797,126.0 | +2.16% |
| Jul 25, 2024 | $8.44 | $8.14 | $0.30 | 863,166.0 | +2.71% |
| Jul 24, 2024 | $8.25 | $8.09 | $0.165 | 625,175.0 | -0.61% |
| Jul 23, 2024 | $8.23 | $8.06 | $0.17 | 581,706.0 | +0.37% |
| Jul 22, 2024 | $8.26 | $7.84 | $0.42 | 1,089,642.0 | -0.37% |
| Jul 19, 2024 | $8.51 | $8.15 | $0.36 | 976,001.0 | -4.22% |
| Jul 18, 2024 | $8.78 | $8.43 | $0.35 | 1,065,834.0 | -1.04% |
| Jul 17, 2024 | $8.69 | $8.26 | $0.43 | 1,206,118.0 | +3.73% |
| Jul 16, 2024 | $8.35 | $7.99 | $0.365 | 1,162,195.0 | +4.26% |
| Jul 15, 2024 | $8.13 | $7.84 | $0.2895 | 1,112,658.0 | +1.27% |
| Jul 12, 2024 | $8.06 | $7.76 | $0.30 | 858,066.0 | +0.13% |
| Jul 11, 2024 | $7.90 | $7.68 | $0.22 | 878,246.0 | +1.81% |
| Jul 10, 2024 | $7.79 | $7.63 | $0.16 | 564,917.0 | +0.65% |
| Jul 09, 2024 | $7.80 | $7.62 | $0.18 | 880,476.0 | -1.79% |
| Jul 08, 2024 | $7.93 | $7.75 | $0.18 | 708,831.0 | +0.26% |
| Jul 05, 2024 | $7.86 | $7.64 | $0.22 | 947,629.0 | -0.51% |
| Jul 03, 2024 | $7.97 | $7.83 | $0.1398 | 435,861.0 | -0.88% |
| Jul 02, 2024 | $8.03 | $7.87 | $0.16 | 703,519.0 | -0.50% |
| Jul 01, 2024 | $8.13 | $7.90 | $0.23 | 852,294.0 | -1.61% |
| Jun 28, 2024 | $8.14 | $7.94 | $0.1999 | 1,594,077.0 | -1.46% |
| Jun 27, 2024 | $8.24 | $7.86 | $0.38 | 1,794,014.0 | +2.63% |
B G Foods Inc Stock (BGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of B G Foods Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of B G Foods Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
B G Foods Inc Stock (BGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $8.78 | $7.62 | $1.16 | 17,106,586.0 | +5.57% |
| Jun, 2024 | $9.74 | $7.86 | $1.88 | 19,900,796.0 | -15.30% |
| May, 2024 | $11.72 | $7.78 | $3.94 | 34,534,155.0 | -14.05% |
| Apr, 2024 | $11.44 | $10.50 | $0.94 | 12,891,452.0 | -2.97% |
| Mar, 2024 | $11.97 | $10.49 | $1.48 | 21,327,182.0 | -0.95% |
| Feb, 2024 | $11.75 | $9.18 | $2.57 | 25,803,685.0 | +14.81% |
| Jan, 2024 | $11.41 | $9.51 | $1.90 | 20,223,336.0 | -4.19% |
B G Foods Inc Stock (BGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.42 | $9.07 | $2.35 | 28,302,019.0 | +13.64% |
| Nov, 2023 | $9.56 | $7.80 | $1.76 | 27,521,393.0 | +14.50% |
| Oct, 2023 | $9.89 | $7.20 | $2.69 | 29,935,026.0 | -18.40% |
| Sep, 2023 | $13.07 | $9.64 | $3.43 | 27,276,722.0 | -22.67% |
| Aug, 2023 | $15.15 | $12.01 | $3.14 | 25,668,933.0 | -3.54% |
| Jul, 2023 | $14.38 | $12.69 | $1.69 | 13,113,308.0 | -4.74% |
| Jun, 2023 | $14.53 | $12.72 | $1.80 | 15,562,678.0 | +8.67% |
| May, 2023 | $16.68 | $12.67 | $4.01 | 19,236,032.0 | -20.14% |
| Apr, 2023 | $16.57 | $14.96 | $1.61 | 12,896,646.0 | +3.28% |
| Mar, 2023 | $16.57 | $14.34 | $2.23 | 29,031,376.0 | +22.57% |
| Feb, 2023 | $14.87 | $11.66 | $3.21 | 22,923,273.0 | -9.63% |
| Jan, 2023 | $14.98 | $11.04 | $3.94 | 22,790,145.0 | +25.74% |
B G Foods Inc Stock (BGS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.34 | $10.91 | $2.43 | 28,102,334.0 | -16.04% |
| Nov, 2022 | $16.67 | $12.29 | $4.38 | 34,144,636.0 | -18.93% |
| Oct, 2022 | $16.87 | $13.83 | $3.04 | 23,987,250.0 | -0.67% |
| Sep, 2022 | $21.60 | $16.49 | $5.11 | 23,156,478.0 | -23.87% |
| Aug, 2022 | $26.13 | $21.55 | $4.57 | 21,447,591.0 | -12.33% |
| Jul, 2022 | $24.97 | $22.92 | $2.05 | 10,752,428.0 | +4.11% |
| Jun, 2022 | $25.78 | $21.76 | $4.02 | 20,179,249.0 | +4.95% |
| May, 2022 | $27.91 | $21.05 | $6.86 | 28,188,862.0 | -16.04% |
| Apr, 2022 | $29.33 | $26.30 | $3.03 | 18,663,181.0 | -0.19% |
| Mar, 2022 | $30.69 | $25.09 | $5.60 | 33,778,758.0 | -8.85% |
| Feb, 2022 | $31.66 | $29.31 | $2.35 | 15,131,946.0 | -4.82% |
| Jan, 2022 | $34.27 | $30.33 | $3.94 | 18,390,697.0 | +1.20% |
6.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):