B&G Foods Holdings (BGS)
7.8300 +0.0800 (1.03%)
B&G Foods Holdings is a prominent food manufacturing and distribution company that specializes in producing a wide range of packaged foods and consumer products. The company offers a diverse portfolio of well-known brands across various categories including snacks, frozen foods, and sauces, catering to both retail and food service markets. B&G Foods focuses on innovation, quality, and sustainability in its product offerings, aiming to meet the evolving tastes and preferences of consumers. With a commitment to operational excellence, the company actively seeks acquisitions to expand its brand portfolio and enhance its market presence.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/13/2024 | 7.72 | 7.83 | 7.58 | 7.83 | 1,044,372 | 7.83 |
12/12/2024 | 7.72 | 7.75 | 7.48 | 7.75 | 1,141,420 | 7.75 |
12/11/2024 | 7.66 | 7.78 | 7.43 | 7.66 | 2,994,519 | 7.66 |
12/10/2024 | 7.46 | 7.74 | 7.26 | 7.65 | 1,542,791 | 7.65 |
12/09/2024 | 7.00 | 8.10 | 7.00 | 7.56 | 4,151,611 | 7.56 |
12/06/2024 | 6.67 | 6.93 | 6.62 | 6.88 | 2,165,110 | 6.88 |
12/05/2024 | 6.75 | 6.75 | 6.41 | 6.62 | 1,844,980 | 6.62 |
12/04/2024 | 6.80 | 6.80 | 6.67 | 6.74 | 1,214,766 | 6.74 |
12/03/2024 | 6.81 | 6.88 | 6.70 | 6.85 | 1,202,324 | 6.85 |
12/02/2024 | 6.65 | 6.88 | 6.59 | 6.87 | 1,550,122 | 6.87 |
11/29/2024 | 6.71 | 6.79 | 6.65 | 6.68 | 648,760 | 6.68 |
11/27/2024 | 6.50 | 6.73 | 6.50 | 6.68 | 1,209,889 | 6.68 |
11/26/2024 | 6.68 | 6.72 | 6.42 | 6.44 | 1,668,512 | 6.44 |
11/25/2024 | 6.67 | 6.79 | 6.58 | 6.71 | 1,413,280 | 6.71 |
11/22/2024 | 6.42 | 6.55 | 6.37 | 6.54 | 1,508,836 | 6.54 |
11/21/2024 | 6.25 | 6.46 | 6.12 | 6.38 | 1,685,962 | 6.38 |
11/20/2024 | 6.35 | 6.46 | 6.25 | 6.27 | 1,290,257 | 6.27 |
11/19/2024 | 6.26 | 6.47 | 6.21 | 6.36 | 1,891,534 | 6.36 |
11/18/2024 | 6.21 | 6.29 | 6.14 | 6.25 | 1,856,991 | 6.25 |
11/15/2024 | 6.35 | 6.36 | 6.20 | 6.21 | 1,754,189 | 6.21 |
11/14/2024 | 6.39 | 6.48 | 6.27 | 6.29 | 1,915,548 | 6.29 |
11/13/2024 | 6.54 | 6.54 | 6.25 | 6.29 | 2,136,015 | 6.29 |
11/12/2024 | 6.67 | 6.79 | 6.50 | 6.50 | 2,060,714 | 6.50 |
11/11/2024 | 6.99 | 7.01 | 6.53 | 6.75 | 3,357,859 | 6.75 |
11/08/2024 | 6.60 | 6.84 | 6.46 | 6.49 | 2,505,994 | 6.49 |
11/07/2024 | 7.20 | 7.21 | 6.56 | 6.60 | 4,988,175 | 6.60 |
11/06/2024 | 8.10 | 8.40 | 7.02 | 7.07 | 6,245,803 | 7.07 |
11/05/2024 | 8.66 | 8.85 | 8.66 | 8.82 | 1,152,086 | 8.82 |
11/04/2024 | 8.69 | 8.73 | 8.59 | 8.66 | 1,282,215 | 8.66 |
11/01/2024 | 8.61 | 8.72 | 8.54 | 8.62 | 804,958 | 8.62 |
10/31/2024 | 8.68 | 8.72 | 8.50 | 8.52 | 673,746 | 8.52 |
10/30/2024 | 8.80 | 8.85 | 8.63 | 8.65 | 1,120,894 | 8.65 |
10/29/2024 | 8.51 | 8.90 | 8.46 | 8.81 | 1,401,342 | 8.81 |
10/28/2024 | 8.27 | 8.60 | 8.27 | 8.58 | 736,549 | 8.58 |
10/25/2024 | 8.25 | 8.36 | 8.20 | 8.21 | 724,701 | 8.21 |
10/24/2024 | 8.17 | 8.30 | 8.16 | 8.23 | 692,984 | 8.23 |
10/23/2024 | 8.14 | 8.19 | 8.09 | 8.17 | 510,860 | 8.17 |
10/22/2024 | 8.32 | 8.37 | 8.19 | 8.20 | 729,896 | 8.20 |
10/21/2024 | 8.69 | 8.70 | 8.29 | 8.34 | 639,149 | 8.34 |
10/18/2024 | 8.68 | 8.76 | 8.63 | 8.68 | 516,114 | 8.68 |
10/17/2024 | 8.56 | 8.71 | 8.49 | 8.69 | 565,079 | 8.69 |
10/16/2024 | 8.60 | 8.66 | 8.53 | 8.57 | 724,202 | 8.57 |
10/15/2024 | 8.13 | 8.58 | 8.13 | 8.52 | 1,048,370 | 8.52 |
10/14/2024 | 7.98 | 8.13 | 7.93 | 8.13 | 732,361 | 8.13 |
10/11/2024 | 7.88 | 8.04 | 7.86 | 8.01 | 836,384 | 8.01 |
10/10/2024 | 7.95 | 8.04 | 7.78 | 7.84 | 1,385,116 | 7.84 |
10/09/2024 | 8.16 | 8.27 | 7.96 | 7.97 | 876,908 | 7.97 |
10/08/2024 | 8.21 | 8.21 | 8.08 | 8.16 | 658,005 | 8.16 |
10/07/2024 | 8.42 | 8.43 | 8.14 | 8.22 | 822,031 | 8.22 |
10/04/2024 | 8.49 | 8.63 | 8.43 | 8.44 | 832,238 | 8.44 |
10/03/2024 | 8.75 | 8.75 | 8.40 | 8.42 | 1,240,077 | 8.42 |
10/02/2024 | 8.85 | 8.95 | 8.78 | 8.79 | 723,192 | 8.79 |
10/01/2024 | 8.87 | 8.93 | 8.77 | 8.91 | 935,656 | 8.91 |
9/30/2024 | 9.15 | 9.15 | 8.86 | 8.88 | 943,181 | 8.88 |
9/27/2024 | 9.39 | 9.44 | 9.30 | 9.34 | 815,389 | 9.15 |
9/26/2024 | 8.96 | 9.32 | 8.95 | 9.29 | 793,757 | 9.10 |
9/25/2024 | 9.05 | 9.05 | 8.84 | 8.87 | 1,164,773 | 8.69 |
9/24/2024 | 9.11 | 9.15 | 8.94 | 9.01 | 747,842 | 8.83 |
9/23/2024 | 9.21 | 9.23 | 9.05 | 9.05 | 804,419 | 8.87 |
9/20/2024 | 9.17 | 9.31 | 9.10 | 9.18 | 2,276,310 | 8.99 |
9/19/2024 | 9.34 | 9.35 | 9.15 | 9.18 | 550,073 | 8.99 |
9/18/2024 | 9.17 | 9.41 | 9.12 | 9.22 | 819,749 | 9.03 |
9/17/2024 | 9.10 | 9.25 | 9.09 | 9.19 | 588,683 | 9.00 |
9/16/2024 | 9.22 | 9.27 | 9.02 | 9.04 | 689,447 | 8.86 |