Get the Stockscreener App
6.68
3.73%
0.24
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 November 27, 2024, is $6.68.
- 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 $6.12 on November 21, 2024. Since then, B G Foods Inc's stock price has risen over 9.15% to $6.68 now.
- The 52-week high stock price for BGS is $11.97, representing a 79.19% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for BGS is $6.12, indicating a -8.38% decrease from the current share price, occurred on November 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $6.73 | $6.50 | $0.23 | 1,172,032.0 | +3.73% |
| Nov 26, 2024 | $6.72 | $6.42 | $0.30 | 1,635,063.0 | -4.02% |
| Nov 25, 2024 | $6.79 | $6.58 | $0.2092 | 1,388,749.0 | +2.60% |
| Nov 22, 2024 | $6.55 | $6.37 | $0.185 | 1,488,350.0 | +2.51% |
| Nov 21, 2024 | $6.46 | $6.12 | $0.345 | 1,684,089.0 | +1.75% |
| Nov 20, 2024 | $6.46 | $6.25 | $0.215 | 1,262,426.0 | -1.42% |
| Nov 19, 2024 | $6.47 | $6.21 | $0.26 | 1,884,515.0 | +1.76% |
| Nov 18, 2024 | $6.29 | $6.14 | $0.1483 | 1,814,600.0 | +0.64% |
| Nov 15, 2024 | $6.36 | $6.20 | $0.16 | 1,720,004.0 | -1.27% |
| Nov 14, 2024 | $6.48 | $6.27 | $0.21 | 1,883,971.0 | +0.00% |
| Nov 13, 2024 | $6.54 | $6.25 | $0.295 | 2,092,949.0 | -3.23% |
| Nov 12, 2024 | $6.79 | $6.50 | $0.285 | 2,028,876.0 | -3.70% |
| Nov 11, 2024 | $7.01 | $6.53 | $0.48 | 3,009,437.0 | +4.01% |
| Nov 08, 2024 | $6.84 | $6.46 | $0.385 | 2,415,737.0 | -1.67% |
| Nov 07, 2024 | $7.21 | $6.56 | $0.65 | 4,985,022.0 | -6.65% |
| Nov 06, 2024 | $8.40 | $7.02 | $1.38 | 6,243,730.0 | -19.84% |
| Nov 05, 2024 | $8.85 | $8.66 | $0.19 | 1,120,603.0 | +1.85% |
| Nov 04, 2024 | $8.73 | $8.59 | $0.15 | 1,054,685.0 | +0.46% |
| Nov 01, 2024 | $8.72 | $8.54 | $0.175 | 776,559.0 | +1.17% |
| Oct 31, 2024 | $8.72 | $8.50 | $0.22 | 653,659.0 | -1.50% |
| Oct 30, 2024 | $8.85 | $8.62 | $0.225 | 968,502.0 | -1.82% |
| Oct 29, 2024 | $8.90 | $8.46 | $0.4404 | 1,391,405.0 | +2.68% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $8.85 | $6.12 | $2.73 | 40,833,429.0 | -21.60% |
| Oct, 2024 | $8.95 | $7.78 | $1.17 | 18,627,769.0 | -4.05% |
| Sep, 2024 | $9.44 | $8.17 | $1.27 | 15,955,193.0 | +4.84% |
| Aug, 2024 | $8.84 | $7.99 | $0.85 | 19,077,772.0 | -1.74% |
| Jul, 2024 | $8.78 | $7.62 | $1.16 | 19,009,086.0 | +6.68% |
| 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% |
0.16%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):