B&G Foods

BGS
🏛️ usa →
4.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.85 31.13 30.55 30.73 0.5M
2021-12-30 30.70 31.02 30.45 30.96 0.5M
2021-12-29 31.78 31.80 31.12 31.13 0.6M
2021-12-28 31.55 31.83 31.53 31.67 0.5M
2021-12-27 31.24 31.58 31.03 31.58 0.4M
2021-12-23 30.92 31.33 30.90 31.23 0.4M
2021-12-22 30.82 30.93 30.37 30.78 0.5M
2021-12-21 30.60 30.90 30.27 30.83 0.5M
2021-12-20 31.00 31.17 30.46 30.76 0.6M
2021-12-17 30.72 31.42 30.72 31.20 3.1M
2021-12-16 30.00 30.80 30.00 30.63 1.5M
2021-12-15 29.86 30.15 29.76 29.98 0.8M
2021-12-14 29.92 30.10 29.54 29.76 1.6M
2021-12-13 29.98 30.16 29.61 29.92 0.8M
2021-12-10 29.85 30.09 29.72 30.09 0.6M
2021-12-09 29.78 30.08 29.78 29.85 0.8M
2021-12-08 29.75 30.07 29.47 29.91 0.8M
2021-12-07 30.12 30.33 29.63 29.75 1.3M
2021-12-06 30.07 30.43 29.89 30.17 0.7M
2021-12-03 30.46 30.50 29.61 30.13 0.7M
2021-12-02 30.05 30.64 30.00 30.28 0.6M
2021-12-01 30.37 30.87 29.85 29.97 0.9M
2021-11-30 30.14 30.44 29.97 30.13 0.7M
2021-11-29 30.68 30.71 30.08 30.30 0.8M
2021-11-26 30.50 30.96 30.38 30.50 0.7M
2021-11-24 30.75 31.03 30.52 30.54 0.8M
2021-11-23 31.12 31.34 30.75 30.76 0.5M
2021-11-22 30.75 31.15 30.66 31.09 0.6M
2021-11-19 30.87 31.16 30.65 30.75 0.9M
2021-11-18 32.39 32.47 30.87 30.99 1.1M
2021-11-17 32.55 32.86 32.13 32.38 0.6M
2021-11-16 33.02 33.16 32.65 32.76 0.5M
2021-11-15 33.14 33.17 32.41 33.09 0.5M
2021-11-12 32.81 33.14 32.50 32.93 0.5M
2021-11-11 32.51 33.01 32.33 32.67 0.5M
2021-11-10 33.08 33.35 32.62 32.65 0.6M
2021-11-09 33.88 33.88 32.95 33.06 0.7M
2021-11-08 33.33 34.08 33.15 33.74 1.1M
2021-11-05 30.55 33.73 30.55 33.22 1.7M
2021-11-04 32.81 33.50 32.08 32.51 1.3M
2021-11-03 31.21 33.44 31.18 33.25 2.9M
2021-11-02 30.17 31.26 29.88 31.17 1.0M
2021-11-01 29.45 30.47 29.24 30.26 0.7M
2021-10-29 29.55 29.71 29.29 29.44 0.5M
2021-10-28 29.14 29.53 29.06 29.48 0.4M
2021-10-27 29.62 29.72 29.03 29.14 0.4M
2021-10-26 29.40 29.68 29.21 29.47 0.4M
2021-10-25 29.13 29.48 28.78 29.34 0.5M
2021-10-22 29.29 29.52 29.03 29.09 0.4M
2021-10-21 29.55 29.82 29.26 29.31 0.4M
2021-10-20 29.28 29.80 29.26 29.52 0.5M
2021-10-19 29.28 29.29 28.88 29.26 0.4M
2021-10-18 28.90 29.36 28.77 29.18 0.5M
2021-10-15 29.50 29.58 28.78 28.81 0.6M
2021-10-14 29.57 29.64 29.30 29.46 0.4M
2021-10-13 29.49 29.65 29.25 29.40 0.4M
2021-10-12 29.46 29.68 29.28 29.53 0.4M
2021-10-11 29.20 29.53 29.11 29.38 0.3M
2021-10-08 29.40 29.57 29.14 29.18 0.4M
2021-10-07 29.44 29.84 29.33 29.40 0.7M
2021-10-06 29.62 29.65 29.16 29.53 0.5M
2021-10-05 29.89 30.01 29.36 29.65 0.8M
2021-10-04 29.90 30.59 29.90 30.12 0.8M
2021-10-01 30.20 30.37 29.91 30.03 0.6M
2021-09-30 31.08 31.08 29.88 29.89 0.9M
2021-09-29 29.97 31.18 29.97 31.14 0.6M
2021-09-28 30.87 31.03 30.43 30.53 0.6M
2021-09-27 30.17 31.28 30.08 30.79 1.0M
2021-09-24 30.14 30.36 29.90 29.92 0.5M
2021-09-23 30.28 30.55 29.95 30.13 0.5M
2021-09-22 30.30 30.55 30.18 30.25 0.6M
2021-09-21 29.96 30.29 29.74 30.13 0.6M
2021-09-20 29.79 30.00 29.60 29.88 0.7M
2021-09-17 29.54 30.17 29.40 30.00 1.4M
2021-09-16 29.46 29.70 29.03 29.45 0.7M
2021-09-15 29.57 29.71 29.34 29.45 0.6M
2021-09-14 29.54 29.57 29.12 29.56 0.5M
2021-09-13 29.95 30.25 29.47 29.48 1.0M
2021-09-10 29.84 30.13 29.57 29.97 0.4M
2021-09-09 30.37 30.37 29.82 29.93 0.7M
2021-09-08 30.10 30.72 30.05 30.54 0.5M
2021-09-07 30.32 30.50 29.95 30.10 0.6M
2021-09-03 30.38 30.58 30.28 30.51 0.4M
2021-09-02 30.33 30.65 30.31 30.44 0.6M
2021-09-01 30.42 30.52 29.81 30.19 0.5M
2021-08-31 29.61 30.45 29.46 30.36 1.0M
2021-08-30 29.36 29.76 29.27 29.50 0.3M
2021-08-27 29.16 29.44 28.90 29.31 0.6M
2021-08-26 29.46 29.62 28.97 29.08 0.5M
2021-08-25 29.05 29.88 28.89 29.49 0.8M
2021-08-24 28.55 29.15 28.20 29.10 1.3M
2021-08-23 29.00 29.15 28.50 28.55 1.8M
2021-08-20 29.55 30.17 29.40 30.01 0.7M
2021-08-19 29.74 30.01 29.34 29.55 0.6M
2021-08-18 30.49 30.49 29.50 29.83 0.9M
2021-08-17 29.85 30.66 29.64 30.47 0.6M
2021-08-16 30.06 30.08 29.63 29.90 0.5M
2021-08-13 30.31 30.39 29.99 30.06 0.5M
2021-08-12 30.49 30.61 29.96 30.16 0.6M
2021-08-11 30.50 30.79 30.33 30.49 0.5M
2021-08-10 29.81 30.46 29.68 30.31 0.9M
2021-08-09 29.13 29.89 29.09 29.81 0.6M
2021-08-06 28.18 29.65 27.91 29.09 1.8M
2021-08-05 28.00 28.45 27.78 28.15 1.5M
2021-08-04 28.81 28.95 27.94 27.99 1.4M
2021-08-03 28.71 29.08 28.34 28.90 0.7M
2021-08-02 28.82 29.25 28.59 28.82 1.0M
2021-07-30 29.50 29.76 28.70 28.72 1.1M
2021-07-29 29.76 29.97 29.32 29.46 0.7M
2021-07-28 29.86 30.07 29.52 29.60 0.6M
2021-07-27 29.50 29.83 29.22 29.82 0.9M
2021-07-26 29.43 29.89 29.37 29.50 0.7M
2021-07-23 30.05 30.12 29.17 29.43 1.2M
2021-07-22 30.84 30.84 29.91 30.10 0.6M
2021-07-21 31.04 31.30 30.64 30.70 0.4M
2021-07-20 30.74 31.49 30.59 30.94 0.7M
2021-07-19 29.80 30.53 29.61 30.52 0.8M
2021-07-16 30.52 30.73 30.00 30.00 0.8M
2021-07-15 30.38 30.70 29.96 30.42 1.0M
2021-07-14 30.58 30.88 29.91 30.40 1.3M
2021-07-13 31.15 31.33 30.52 30.64 0.7M
2021-07-12 31.57 31.83 31.14 31.16 0.5M
2021-07-09 31.34 31.78 31.23 31.54 0.6M
2021-07-08 30.50 31.31 30.42 31.20 0.7M
2021-07-07 30.77 31.00 30.42 30.79 0.4M
2021-07-06 31.00 31.00 30.37 30.89 0.6M
2021-07-02 31.56 31.73 30.96 31.04 0.7M
2021-07-01 32.74 32.74 31.64 31.66 1.0M
2021-06-30 32.89 33.24 32.60 32.80 0.6M
2021-06-29 32.80 33.20 32.54 32.72 0.6M
2021-06-28 33.65 33.76 33.18 33.28 0.7M
2021-06-25 33.48 33.76 33.24 33.58 3.1M
2021-06-24 32.96 33.40 32.89 33.13 0.6M
2021-06-23 33.45 33.45 32.77 32.92 0.8M
2021-06-22 33.07 33.54 32.97 33.25 0.6M
2021-06-21 33.13 33.39 32.62 33.13 0.8M
2021-06-18 33.38 33.43 32.40 33.13 1.3M
2021-06-17 33.33 33.89 32.87 33.44 1.0M
2021-06-16 33.50 33.82 32.47 33.24 1.2M
2021-06-15 34.96 36.52 33.27 33.86 4.5M
2021-06-14 33.17 34.17 32.53 34.07 1.6M
2021-06-11 32.84 33.29 32.70 32.99 1.0M
2021-06-10 33.74 33.74 32.24 32.75 1.4M
2021-06-09 32.88 34.08 32.66 33.62 2.5M
2021-06-08 32.53 33.22 32.26 32.92 1.0M
2021-06-07 31.67 32.42 31.45 32.42 1.0M
2021-06-04 32.15 32.30 31.34 31.37 1.1M
2021-06-03 33.16 33.60 31.82 32.08 2.4M
2021-06-02 30.36 36.41 30.15 34.12 7.6M
2021-06-01 30.22 30.86 30.03 30.20 0.9M
2021-05-28 30.03 30.89 30.00 30.60 1.1M
2021-05-27 30.25 30.35 29.71 29.90 0.9M
2021-05-26 29.52 30.31 29.47 30.31 1.0M
2021-05-25 29.40 29.49 29.00 29.41 0.8M
2021-05-24 29.44 29.66 29.17 29.34 0.6M
2021-05-21 29.62 29.87 29.27 29.31 0.5M
2021-05-20 29.64 29.99 29.53 29.61 0.7M
2021-05-19 29.38 29.62 29.05 29.58 0.7M
2021-05-18 29.02 29.67 29.01 29.44 0.7M
2021-05-17 30.01 30.03 29.05 29.05 1.0M
2021-05-14 29.34 30.21 29.32 30.02 1.2M
2021-05-13 28.54 29.34 28.33 29.27 0.9M
2021-05-12 28.51 29.40 27.85 28.64 2.0M
2021-05-11 28.98 29.08 28.51 28.63 1.5M
2021-05-10 29.43 29.54 28.98 29.08 0.9M
2021-05-07 29.49 29.56 29.22 29.35 1.2M
2021-05-06 29.50 30.00 29.31 29.64 1.3M
2021-05-05 29.50 29.55 28.92 29.31 0.9M
2021-05-04 29.05 29.35 28.66 29.33 0.7M
2021-05-03 29.20 29.39 28.84 28.98 0.8M
2021-04-30 29.44 29.44 28.91 29.18 0.8M
2021-04-29 29.42 29.51 29.10 29.43 0.6M
2021-04-28 29.05 29.37 28.95 29.05 0.7M
2021-04-27 29.45 29.55 28.93 28.99 1.3M
2021-04-26 29.99 30.01 29.30 29.51 0.8M
2021-04-23 30.33 30.39 29.51 29.83 1.0M
2021-04-22 30.46 30.67 30.21 30.39 0.6M
2021-04-21 30.34 30.93 30.30 30.49 0.6M
2021-04-20 30.00 30.44 29.97 30.26 0.6M
2021-04-19 30.14 30.29 29.83 30.17 0.6M
2021-04-16 29.75 30.12 29.37 30.07 0.9M
2021-04-15 29.91 29.93 29.47 29.89 0.6M
2021-04-14 29.68 30.03 29.31 29.74 0.9M
2021-04-13 30.00 30.44 29.55 29.68 0.8M
2021-04-12 29.68 30.30 29.55 30.01 0.9M
2021-04-09 29.58 29.78 29.17 29.53 1.1M
2021-04-08 30.21 30.22 29.52 29.75 1.2M
2021-04-07 30.50 30.53 30.06 30.19 0.9M
2021-04-06 30.35 30.62 30.18 30.37 0.8M
2021-04-05 30.23 30.68 29.76 30.34 0.9M
2021-04-01 31.00 31.05 29.75 30.28 1.8M
2021-03-31 31.58 32.03 30.59 31.06 1.4M
2021-03-30 32.23 32.25 31.33 31.46 1.1M
2021-03-29 33.20 34.34 32.39 32.52 1.7M
2021-03-26 32.87 33.65 32.62 33.44 1.1M
2021-03-25 31.73 32.92 31.28 32.58 1.3M
2021-03-24 32.86 32.86 31.31 31.57 1.7M
2021-03-23 33.27 33.72 32.69 32.86 1.2M
2021-03-22 32.59 33.40 32.22 33.37 1.5M
2021-03-19 31.89 33.34 31.75 33.06 2.3M
2021-03-18 32.41 32.41 31.45 31.72 1.2M
2021-03-17 31.86 32.79 31.60 32.23 0.9M
2021-03-16 31.91 32.20 31.43 31.97 0.8M
2021-03-15 32.43 32.87 31.52 31.93 1.7M
2021-03-12 32.19 32.77 31.89 32.33 1.4M
2021-03-11 32.00 32.50 31.35 32.10 1.3M
2021-03-10 31.63 32.15 30.92 31.67 1.5M
2021-03-09 31.00 31.82 30.65 30.85 1.3M
2021-03-08 30.25 31.66 29.60 30.60 1.9M
2021-03-05 28.41 30.48 27.87 30.07 3.3M
2021-03-04 28.08 29.08 27.92 28.20 2.8M
2021-03-03 28.28 28.90 27.21 28.21 6.1M
2021-03-02 30.97 31.22 30.26 30.40 2.2M
2021-03-01 30.62 31.25 30.26 30.79 1.3M
2021-02-26 31.17 31.67 30.15 30.33 2.1M
2021-02-25 31.87 32.99 30.95 31.02 2.3M
2021-02-24 31.84 32.00 30.80 31.31 1.6M
2021-02-23 30.60 31.75 29.59 31.56 1.4M
2021-02-22 31.04 31.81 30.85 30.90 1.2M
2021-02-19 30.93 31.51 30.50 31.04 0.8M
2021-02-18 31.69 31.99 30.83 30.89 1.5M
2021-02-17 31.29 31.74 30.57 31.55 1.0M
2021-02-16 32.70 32.83 30.83 31.23 1.6M
2021-02-12 32.76 33.20 32.16 32.60 0.6M
2021-02-11 33.00 33.59 32.32 32.77 0.8M
2021-02-10 33.35 33.65 31.97 33.00 1.0M
2021-02-09 33.50 33.79 32.87 33.14 0.7M
2021-02-08 33.13 33.43 31.86 33.28 1.1M
2021-02-05 32.53 32.87 32.11 32.60 1.0M
2021-02-04 32.80 32.80 31.81 32.49 1.3M
2021-02-03 32.34 33.05 30.26 32.84 2.5M
2021-02-02 36.78 37.15 31.90 32.36 3.9M
2021-02-01 37.78 38.10 36.28 37.33 2.5M
2021-01-29 38.65 39.94 36.80 38.08 3.6M
2021-01-28 40.22 40.22 34.05 37.51 6.0M
2021-01-27 37.56 47.84 37.33 41.05 13.6M
2021-01-26 34.25 37.61 34.24 37.56 4.6M
2021-01-25 31.50 41.66 31.10 34.03 15.8M
2021-01-22 29.57 30.13 29.10 30.05 0.8M
2021-01-21 29.62 30.01 29.50 29.58 0.8M
2021-01-20 29.52 29.65 28.97 29.62 1.1M
2021-01-19 28.44 29.53 28.20 29.38 1.9M
2021-01-15 28.04 28.65 27.56 28.23 1.8M
2021-01-14 27.32 28.04 27.21 28.02 1.8M
2021-01-13 26.66 27.66 26.66 27.27 1.5M
2021-01-12 27.30 27.30 26.37 26.66 2.8M
2021-01-11 27.63 27.73 26.92 27.28 1.4M
2021-01-08 28.03 28.24 27.05 27.63 1.9M
2021-01-07 27.70 28.28 27.10 27.93 2.1M
2021-01-06 27.25 28.06 27.04 27.50 2.9M
2021-01-05 27.00 27.86 26.33 26.72 2.2M
2021-01-04 27.68 27.76 26.90 27.70 2.3M