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
2023-12-29 10.55 10.70 10.47 10.50 1.1M
2023-12-28 10.53 10.77 10.51 10.66 0.9M
2023-12-27 10.95 10.95 10.76 10.86 0.9M
2023-12-26 10.81 11.03 10.71 10.93 0.8M
2023-12-22 10.78 11.03 10.77 10.82 0.7M
2023-12-21 10.63 10.97 10.57 10.82 1.1M
2023-12-20 10.63 10.83 10.47 10.53 1.3M
2023-12-19 10.73 10.89 10.58 10.75 1.5M
2023-12-18 10.77 10.79 10.54 10.63 1.4M
2023-12-15 11.02 11.02 10.70 10.84 3.8M
2023-12-14 10.92 11.42 10.92 11.00 2.2M
2023-12-13 10.21 10.92 10.13 10.74 3.0M
2023-12-12 10.21 10.35 10.09 10.26 0.9M
2023-12-11 10.25 10.36 10.15 10.23 0.8M
2023-12-08 10.18 10.45 10.12 10.22 1.2M
2023-12-07 9.92 10.36 9.86 10.25 1.5M
2023-12-06 9.68 9.98 9.60 9.95 1.3M
2023-12-05 9.80 9.85 9.44 9.53 1.2M
2023-12-04 9.50 9.99 9.47 9.86 1.6M
2023-12-01 9.20 9.58 9.08 9.51 1.7M
2023-11-30 9.38 9.41 9.15 9.24 1.3M
2023-11-29 9.34 9.51 9.31 9.36 1.3M
2023-11-28 9.23 9.32 9.00 9.26 2.1M
2023-11-27 9.32 9.32 9.14 9.21 0.8M
2023-11-24 9.43 9.50 9.30 9.39 0.6M
2023-11-22 9.45 9.56 9.35 9.38 0.9M
2023-11-21 9.42 9.45 9.30 9.38 0.8M
2023-11-20 9.29 9.50 9.11 9.45 1.2M
2023-11-17 9.37 9.54 9.17 9.42 1.3M
2023-11-16 9.18 9.30 8.97 9.26 1.3M
2023-11-15 9.05 9.38 9.01 9.20 1.2M
2023-11-14 8.44 9.01 8.39 9.00 1.9M
2023-11-13 8.32 8.32 8.03 8.10 1.5M
2023-11-10 8.68 8.81 8.05 8.32 2.1M
2023-11-09 9.03 9.19 8.20 8.77 2.3M
2023-11-08 8.93 8.94 8.60 8.71 1.4M
2023-11-07 8.81 8.96 8.72 8.94 1.1M
2023-11-06 8.90 8.97 8.74 8.87 1.2M
2023-11-03 8.80 9.12 8.76 9.01 1.4M
2023-11-02 8.12 8.71 8.12 8.64 1.2M
2023-11-01 8.09 8.11 7.80 7.97 1.2M
2023-10-31 8.31 8.46 8.02 8.07 1.1M
2023-10-30 8.64 8.84 8.26 8.28 1.0M
2023-10-27 8.67 8.72 8.49 8.61 0.8M
2023-10-26 8.48 8.81 8.48 8.71 0.8M
2023-10-25 8.35 8.52 8.26 8.42 0.8M
2023-10-24 8.30 8.50 8.30 8.37 0.9M
2023-10-23 8.49 8.53 8.23 8.25 1.0M
2023-10-20 8.58 8.77 8.46 8.47 0.8M
2023-10-19 8.58 8.73 8.49 8.60 1.1M
2023-10-18 8.78 8.91 8.66 8.68 0.9M
2023-10-17 8.42 8.89 8.42 8.83 1.3M
2023-10-16 8.07 8.59 7.95 8.50 1.6M
2023-10-13 7.88 8.04 7.80 8.00 1.1M
2023-10-12 8.07 8.07 7.66 7.79 1.2M
2023-10-11 8.27 8.44 8.02 8.10 1.2M
2023-10-10 8.13 8.43 8.12 8.35 1.2M
2023-10-09 7.68 8.13 7.68 8.05 1.4M
2023-10-06 7.70 7.79 7.20 7.72 2.7M
2023-10-05 8.56 8.56 7.67 7.73 2.7M
2023-10-04 8.64 9.00 8.10 8.55 3.9M
2023-10-03 9.62 9.71 9.42 9.48 1.4M
2023-10-02 9.86 9.89 9.69 9.77 1.1M
2023-09-29 9.73 10.05 9.71 9.89 0.8M
2023-09-28 9.64 9.86 9.64 9.70 1.2M
2023-09-27 10.23 10.30 9.64 9.80 1.7M
2023-09-26 10.25 10.45 10.11 10.18 0.9M
2023-09-25 10.34 10.49 10.24 10.32 1.1M
2023-09-22 10.65 10.74 10.40 10.42 0.9M
2023-09-21 10.29 10.81 10.29 10.61 1.2M
2023-09-20 10.25 10.41 10.15 10.40 1.0M
2023-09-19 10.42 10.42 10.14 10.16 1.3M
2023-09-18 10.62 10.63 10.24 10.52 1.2M
2023-09-15 11.05 11.12 10.48 10.56 2.4M
2023-09-14 10.76 11.19 10.75 11.10 1.4M
2023-09-13 10.88 10.94 9.90 10.74 3.1M
2023-09-12 10.96 11.25 10.77 11.05 1.6M
2023-09-11 11.21 11.46 10.92 10.95 1.5M
2023-09-08 11.49 11.54 11.10 11.13 1.6M
2023-09-07 11.84 11.95 11.45 11.49 1.7M
2023-09-06 12.17 12.22 11.80 11.87 1.0M
2023-09-05 12.40 12.49 12.10 12.16 0.9M
2023-09-01 12.84 13.07 12.33 12.44 0.9M
2023-08-31 12.90 13.16 12.78 12.79 1.2M
2023-08-30 12.83 12.97 12.72 12.91 0.6M
2023-08-29 12.72 12.90 12.59 12.88 1.6M
2023-08-28 12.40 12.75 12.40 12.65 0.9M
2023-08-25 12.17 12.60 12.08 12.40 0.9M
2023-08-24 12.06 12.31 12.01 12.15 1.5M
2023-08-23 12.12 12.36 12.01 12.10 0.9M
2023-08-22 12.27 12.29 12.02 12.13 0.8M
2023-08-21 12.51 12.52 12.30 12.30 0.7M
2023-08-18 12.33 12.59 12.17 12.55 0.9M
2023-08-17 12.24 12.42 12.11 12.37 1.2M
2023-08-16 12.56 12.65 12.17 12.17 0.8M
2023-08-15 12.80 12.89 12.46 12.55 0.7M
2023-08-14 12.98 12.98 12.72 12.90 1.0M
2023-08-11 12.72 13.13 12.62 13.00 0.9M
2023-08-10 13.00 13.10 12.67 12.67 0.7M
2023-08-09 13.02 13.10 12.67 12.94 1.2M
2023-08-08 13.65 13.67 12.85 12.96 1.9M
2023-08-07 14.39 14.39 13.74 13.93 1.1M
2023-08-04 14.00 15.15 13.84 14.35 3.0M
2023-08-03 12.84 13.33 12.78 13.28 1.3M
2023-08-02 12.82 13.04 12.66 12.91 0.8M
2023-08-01 13.25 13.33 12.94 12.96 0.8M
2023-07-31 13.00 13.28 12.95 13.26 1.2M
2023-07-28 13.55 13.60 12.69 12.92 1.7M
2023-07-27 14.10 14.20 13.67 13.74 0.6M
2023-07-26 13.83 14.18 13.83 14.12 0.4M
2023-07-25 13.96 13.99 13.72 13.80 0.4M
2023-07-24 13.71 13.97 13.62 13.92 0.4M
2023-07-21 13.71 13.71 13.42 13.66 0.4M
2023-07-20 13.77 13.77 13.39 13.68 0.4M
2023-07-19 13.51 13.81 13.41 13.78 0.5M
2023-07-18 13.14 13.56 13.10 13.36 0.5M
2023-07-17 13.17 13.42 13.09 13.15 0.6M
2023-07-14 13.35 13.40 13.13 13.27 0.6M
2023-07-13 13.26 13.71 13.21 13.42 0.6M
2023-07-12 13.49 13.50 13.10 13.27 0.6M
2023-07-11 13.18 13.50 13.17 13.37 0.9M
2023-07-10 13.68 13.78 13.12 13.22 1.0M
2023-07-07 13.90 14.05 13.76 13.77 0.5M
2023-07-06 13.81 13.90 13.67 13.84 0.5M
2023-07-05 14.24 14.28 13.85 13.89 0.8M
2023-07-03 13.92 14.38 13.92 14.38 0.4M
2023-06-30 14.09 14.17 13.82 13.92 0.5M
2023-06-29 13.70 14.05 13.68 13.95 0.6M
2023-06-28 13.94 14.00 13.55 13.94 1.0M
2023-06-27 14.11 14.40 14.05 14.19 0.8M
2023-06-26 14.09 14.23 13.93 14.15 0.5M
2023-06-23 14.20 14.53 14.06 14.10 1.0M
2023-06-22 14.10 14.32 14.00 14.23 0.7M
2023-06-21 13.85 14.16 13.66 14.11 0.9M
2023-06-20 13.89 14.00 13.75 13.85 0.7M
2023-06-16 13.60 13.89 13.44 13.89 1.5M
2023-06-15 13.39 13.57 13.26 13.56 0.7M
2023-06-14 13.70 13.85 13.30 13.42 0.6M
2023-06-13 13.36 13.68 13.30 13.63 1.1M
2023-06-12 13.29 13.56 13.20 13.37 0.6M
2023-06-09 13.40 13.57 13.25 13.28 0.7M
2023-06-08 13.37 13.53 13.18 13.45 0.7M
2023-06-07 13.27 13.58 13.24 13.43 0.6M
2023-06-06 13.11 13.49 13.02 13.25 0.7M
2023-06-05 13.27 13.48 13.03 13.13 0.7M
2023-06-02 13.10 13.54 13.08 13.54 0.6M
2023-06-01 12.89 13.13 12.72 12.95 0.6M
2023-05-31 12.89 13.15 12.68 12.81 0.7M
2023-05-30 12.89 13.04 12.67 12.90 1.3M
2023-05-26 12.90 13.08 12.79 13.01 0.6M
2023-05-25 13.18 13.28 12.83 12.94 0.5M
2023-05-24 13.63 13.70 13.12 13.28 0.5M
2023-05-23 13.09 13.70 13.04 13.62 1.0M
2023-05-22 13.05 13.11 12.73 13.03 0.7M
2023-05-19 13.31 13.46 13.08 13.09 0.5M
2023-05-18 13.31 13.40 13.09 13.24 0.5M
2023-05-17 13.09 13.49 12.98 13.49 0.7M
2023-05-16 13.15 13.20 13.03 13.07 0.6M
2023-05-15 13.23 13.35 13.10 13.26 0.6M
2023-05-12 13.59 13.60 13.08 13.26 1.0M
2023-05-11 13.65 13.82 13.10 13.66 1.1M
2023-05-10 15.34 15.34 13.77 13.79 1.9M
2023-05-09 15.25 15.46 15.12 15.29 0.5M
2023-05-08 15.50 15.77 15.23 15.35 0.6M
2023-05-05 15.48 16.36 15.44 15.49 1.1M
2023-05-04 16.02 16.03 15.52 15.89 1.2M
2023-05-03 16.22 16.62 16.00 16.08 1.5M
2023-05-02 16.29 16.54 15.87 16.11 1.5M
2023-05-01 16.18 16.68 16.14 16.39 1.3M
2023-04-28 15.78 16.10 15.76 16.04 0.7M
2023-04-27 15.30 15.77 15.22 15.75 0.5M
2023-04-26 15.17 15.32 15.05 15.21 0.4M
2023-04-25 15.19 15.82 15.16 15.23 0.6M
2023-04-24 15.57 15.67 15.21 15.33 0.4M
2023-04-21 15.52 15.71 15.30 15.58 0.5M
2023-04-20 15.66 15.66 15.32 15.41 0.5M
2023-04-19 15.44 15.74 15.24 15.74 0.5M
2023-04-18 15.09 15.28 14.96 15.28 0.7M
2023-04-17 15.40 15.45 15.08 15.14 0.6M
2023-04-14 15.87 15.91 15.26 15.32 0.6M
2023-04-13 16.26 16.41 15.85 15.86 0.4M
2023-04-12 16.29 16.41 16.07 16.21 0.6M
2023-04-11 15.98 16.57 15.90 16.28 1.0M
2023-04-10 15.39 15.98 15.29 15.87 1.2M
2023-04-06 15.18 15.58 15.15 15.42 1.0M
2023-04-05 15.41 15.60 14.99 15.07 1.3M
2023-04-04 15.60 15.60 15.21 15.45 0.6M
2023-04-03 15.51 15.64 15.18 15.58 1.0M
2023-03-31 15.39 15.65 15.27 15.53 0.8M
2023-03-30 15.27 15.43 15.08 15.31 0.5M
2023-03-29 15.62 15.64 15.22 15.36 0.5M
2023-03-28 15.39 15.56 15.33 15.47 0.5M
2023-03-27 15.27 15.58 15.10 15.37 0.6M
2023-03-24 15.12 15.24 14.95 15.16 0.7M
2023-03-23 14.85 15.24 14.80 15.10 0.6M
2023-03-22 15.05 15.49 14.79 14.80 0.7M
2023-03-21 15.11 15.28 14.85 14.95 0.9M
2023-03-20 14.93 15.37 14.62 15.03 0.9M
2023-03-17 15.03 15.10 14.67 14.91 2.4M
2023-03-16 14.96 15.16 14.59 15.01 0.8M
2023-03-15 14.46 15.06 14.34 15.02 1.0M
2023-03-14 14.84 15.29 14.46 14.62 1.4M
2023-03-13 14.49 14.85 14.39 14.54 1.0M
2023-03-10 14.93 15.10 14.68 14.90 0.7M
2023-03-09 15.37 15.49 15.01 15.03 0.7M
2023-03-08 15.21 15.35 14.94 15.35 0.6M
2023-03-07 15.25 15.54 14.98 15.13 0.9M
2023-03-06 15.88 16.00 15.01 15.30 1.2M
2023-03-03 15.57 16.13 15.23 15.88 1.4M
2023-03-02 16.08 16.27 15.48 15.62 2.4M
2023-03-01 14.58 16.57 14.50 16.28 7.5M
2023-02-28 12.60 13.14 12.57 12.67 2.3M
2023-02-27 12.68 12.98 12.50 12.60 1.1M
2023-02-24 12.34 12.60 12.12 12.59 1.0M
2023-02-23 12.45 12.61 11.99 12.48 1.5M
2023-02-22 12.23 12.57 12.23 12.41 1.0M
2023-02-21 12.36 12.37 12.05 12.17 1.1M
2023-02-17 12.47 12.57 12.22 12.47 0.7M
2023-02-16 12.54 12.59 12.33 12.42 0.7M
2023-02-15 12.01 12.78 11.95 12.70 1.0M
2023-02-14 12.20 12.21 11.73 11.98 1.2M
2023-02-13 12.11 12.52 12.00 12.44 0.9M
2023-02-10 11.88 12.21 11.66 12.13 1.1M
2023-02-09 13.07 13.10 11.84 11.92 2.4M
2023-02-08 13.26 13.56 12.92 12.95 1.0M
2023-02-07 13.86 13.91 13.08 13.30 1.5M
2023-02-06 14.10 14.21 13.67 13.99 0.9M
2023-02-03 14.43 14.61 14.06 14.23 1.0M
2023-02-02 14.55 14.87 14.42 14.56 0.8M
2023-02-01 14.03 14.71 13.92 14.51 2.0M
2023-01-31 14.26 14.26 13.74 14.02 1.1M
2023-01-30 13.96 14.35 13.88 14.13 0.9M
2023-01-27 13.41 14.15 13.36 14.04 1.3M
2023-01-26 13.85 13.93 13.19 13.39 1.0M
2023-01-25 13.87 13.99 13.66 13.85 0.7M
2023-01-24 14.71 14.98 13.80 13.91 1.1M
2023-01-23 14.45 14.95 14.45 14.91 0.8M
2023-01-20 14.14 14.47 14.02 14.43 1.1M
2023-01-19 13.95 14.19 13.80 14.09 0.7M
2023-01-18 14.49 14.68 13.96 14.04 1.2M
2023-01-17 13.94 14.60 13.89 14.43 1.4M
2023-01-13 13.73 13.84 13.59 13.84 1.1M
2023-01-12 13.73 14.31 13.71 13.92 1.8M
2023-01-11 13.05 13.76 13.05 13.69 2.0M
2023-01-10 12.44 13.00 12.41 12.94 1.0M
2023-01-09 12.51 12.77 12.33 12.33 0.8M
2023-01-06 12.07 12.49 12.03 12.44 0.9M
2023-01-05 11.96 12.18 11.69 12.05 1.0M
2023-01-04 11.34 12.03 11.04 11.96 1.8M
2023-01-03 11.24 11.41 11.09 11.24 1.0M