B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 10.18 | 10.45 | 10.12 | 10.22 | 10.22 | 1,165,600 |
| 07 Dec 2023 | 9.92 | 10.36 | 9.86 | 10.25 | 10.25 | 1,466,900 |
| 06 Dec 2023 | 9.68 | 9.98 | 9.60 | 9.95 | 9.95 | 1,308,900 |
| 05 Dec 2023 | 9.80 | 9.85 | 9.44 | 9.53 | 9.53 | 1,229,600 |
| 04 Dec 2023 | 9.50 | 9.99 | 9.47 | 9.86 | 9.86 | 1,643,500 |
| 01 Dec 2023 | 9.20 | 9.57 | 9.07 | 9.51 | 9.51 | 1,673,800 |
| 30 Nov 2023 | 9.38 | 9.40 | 9.15 | 9.24 | 9.24 | 1,257,000 |
| 29 Nov 2023 | 9.34 | 9.51 | 9.31 | 9.36 | 9.36 | 1,302,400 |
| 28 Nov 2023 | 9.23 | 9.32 | 9.00 | 9.26 | 9.26 | 2,065,500 |
| 27 Nov 2023 | 9.32 | 9.32 | 9.14 | 9.21 | 9.21 | 794,300 |
| 24 Nov 2023 | 9.43 | 9.50 | 9.30 | 9.39 | 9.39 | 578,200 |
| 22 Nov 2023 | 9.45 | 9.56 | 9.35 | 9.38 | 9.38 | 903,400 |
| 21 Nov 2023 | 9.41 | 9.45 | 9.30 | 9.38 | 9.38 | 848,500 |
| 20 Nov 2023 | 9.29 | 9.50 | 9.11 | 9.45 | 9.45 | 1,249,600 |
| 17 Nov 2023 | 9.37 | 9.54 | 9.17 | 9.42 | 9.42 | 1,255,600 |
| 16 Nov 2023 | 9.18 | 9.30 | 8.97 | 9.26 | 9.26 | 1,267,600 |
| 15 Nov 2023 | 9.05 | 9.38 | 9.01 | 9.20 | 9.20 | 1,238,300 |
| 14 Nov 2023 | 8.44 | 9.01 | 8.39 | 9.00 | 9.00 | 1,910,800 |
| 13 Nov 2023 | 8.32 | 8.32 | 8.03 | 8.10 | 8.10 | 1,521,800 |
| 10 Nov 2023 | 8.68 | 8.81 | 8.05 | 8.32 | 8.32 | 2,117,000 |
| 09 Nov 2023 | 9.03 | 9.19 | 8.20 | 8.77 | 8.77 | 2,319,900 |
| 08 Nov 2023 | 8.93 | 8.94 | 8.60 | 8.71 | 8.71 | 1,382,300 |
| 07 Nov 2023 | 8.81 | 8.96 | 8.72 | 8.94 | 8.94 | 1,092,500 |
| 06 Nov 2023 | 8.90 | 8.97 | 8.74 | 8.87 | 8.87 | 1,225,300 |
| 03 Nov 2023 | 8.80 | 9.12 | 8.76 | 9.01 | 9.01 | 1,402,100 |
| 02 Nov 2023 | 8.12 | 8.71 | 8.12 | 8.64 | 8.64 | 1,154,100 |
| 01 Nov 2023 | 8.09 | 8.11 | 7.80 | 7.97 | 7.97 | 1,214,800 |
| 31 Oct 2023 | 8.31 | 8.46 | 8.02 | 8.07 | 8.07 | 1,084,700 |
| 30 Oct 2023 | 8.64 | 8.84 | 8.26 | 8.28 | 8.28 | 968,500 |
| 27 Oct 2023 | 8.67 | 8.72 | 8.49 | 8.61 | 8.61 | 758,500 |
| 26 Oct 2023 | 8.48 | 8.81 | 8.48 | 8.71 | 8.71 | 790,000 |
| 25 Oct 2023 | 8.35 | 8.52 | 8.26 | 8.42 | 8.42 | 773,700 |
| 24 Oct 2023 | 8.30 | 8.50 | 8.30 | 8.37 | 8.37 | 917,900 |
| 23 Oct 2023 | 8.49 | 8.53 | 8.23 | 8.25 | 8.25 | 961,400 |
| 20 Oct 2023 | 8.58 | 8.77 | 8.46 | 8.47 | 8.47 | 845,000 |
| 19 Oct 2023 | 8.58 | 8.73 | 8.49 | 8.60 | 8.60 | 1,129,900 |
| 18 Oct 2023 | 8.78 | 8.91 | 8.66 | 8.68 | 8.68 | 932,100 |
| 17 Oct 2023 | 8.42 | 8.89 | 8.42 | 8.83 | 8.83 | 1,326,300 |
| 16 Oct 2023 | 8.07 | 8.59 | 7.95 | 8.50 | 8.50 | 1,599,900 |
| 13 Oct 2023 | 7.88 | 8.04 | 7.80 | 8.00 | 8.00 | 1,084,900 |
| 12 Oct 2023 | 8.07 | 8.07 | 7.66 | 7.79 | 7.79 | 1,172,600 |
| 11 Oct 2023 | 8.27 | 8.44 | 8.02 | 8.10 | 8.10 | 1,183,500 |
| 10 Oct 2023 | 8.13 | 8.43 | 8.12 | 8.35 | 8.35 | 1,163,800 |
| 09 Oct 2023 | 7.68 | 8.13 | 7.68 | 8.05 | 8.05 | 1,441,400 |
| 06 Oct 2023 | 7.70 | 7.79 | 7.20 | 7.72 | 7.72 | 2,689,100 |
| 05 Oct 2023 | 8.56 | 8.56 | 7.67 | 7.73 | 7.73 | 2,744,500 |
| 04 Oct 2023 | 8.64 | 9.00 | 8.10 | 8.55 | 8.55 | 3,877,700 |
| 03 Oct 2023 | 9.62 | 9.71 | 9.41 | 9.48 | 9.48 | 1,426,200 |
| 02 Oct 2023 | 9.86 | 9.89 | 9.69 | 9.77 | 9.77 | 1,076,900 |
| 29 Sept 2023 | 9.73 | 10.05 | 9.71 | 9.89 | 9.89 | 848,400 |
| 28 Sept 2023 | 9.64 | 9.86 | 9.64 | 9.70 | 9.70 | 1,161,000 |
| 28 Sept 2023 | 0.19 Dividend | |||||
| 27 Sept 2023 | 10.23 | 10.30 | 9.64 | 9.80 | 9.61 | 1,713,000 |
| 26 Sept 2023 | 10.25 | 10.45 | 10.11 | 10.18 | 9.98 | 898,800 |
| 25 Sept 2023 | 10.34 | 10.49 | 10.24 | 10.32 | 10.12 | 1,103,800 |
| 22 Sept 2023 | 10.65 | 10.74 | 10.40 | 10.42 | 10.22 | 915,900 |
| 21 Sept 2023 | 10.29 | 10.81 | 10.29 | 10.61 | 10.40 | 1,171,700 |
| 20 Sept 2023 | 10.25 | 10.41 | 10.15 | 10.40 | 10.20 | 1,041,400 |
| 19 Sept 2023 | 10.42 | 10.42 | 10.14 | 10.16 | 9.96 | 1,333,400 |
| 18 Sept 2023 | 10.62 | 10.63 | 10.24 | 10.52 | 10.32 | 1,191,300 |
| 15 Sept 2023 | 11.05 | 11.12 | 10.48 | 10.56 | 10.36 | 2,443,200 |
| 14 Sept 2023 | 10.76 | 11.19 | 10.75 | 11.10 | 10.88 | 1,372,900 |
| 13 Sept 2023 | 10.88 | 10.94 | 9.90 | 10.74 | 10.53 | 3,051,900 |
| 12 Sept 2023 | 10.96 | 11.25 | 10.77 | 11.05 | 10.84 | 1,581,800 |
| 11 Sept 2023 | 11.21 | 11.46 | 10.92 | 10.95 | 10.74 | 1,476,200 |
| 08 Sept 2023 | 11.49 | 11.54 | 11.10 | 11.13 | 10.91 | 1,556,800 |
| 07 Sept 2023 | 11.84 | 11.95 | 11.45 | 11.49 | 11.27 | 1,654,900 |
| 06 Sept 2023 | 12.17 | 12.22 | 11.80 | 11.87 | 11.64 | 955,700 |
| 05 Sept 2023 | 12.40 | 12.49 | 12.10 | 12.16 | 11.92 | 940,300 |
| 01 Sept 2023 | 12.84 | 13.07 | 12.33 | 12.44 | 12.20 | 865,200 |
| 31 Aug 2023 | 12.90 | 13.16 | 12.78 | 12.79 | 12.54 | 1,150,100 |
| 30 Aug 2023 | 12.83 | 12.97 | 12.72 | 12.91 | 12.66 | 644,400 |
| 29 Aug 2023 | 12.72 | 12.90 | 12.59 | 12.88 | 12.63 | 1,627,500 |
| 28 Aug 2023 | 12.40 | 12.75 | 12.40 | 12.65 | 12.40 | 908,500 |
| 25 Aug 2023 | 12.17 | 12.60 | 12.08 | 12.40 | 12.16 | 925,000 |
| 24 Aug 2023 | 12.06 | 12.31 | 12.01 | 12.15 | 11.91 | 1,536,900 |
| 23 Aug 2023 | 12.12 | 12.36 | 12.01 | 12.10 | 11.87 | 949,800 |
| 22 Aug 2023 | 12.27 | 12.29 | 12.02 | 12.13 | 11.89 | 798,100 |
| 21 Aug 2023 | 12.51 | 12.52 | 12.30 | 12.30 | 12.06 | 685,600 |
| 18 Aug 2023 | 12.33 | 12.59 | 12.17 | 12.55 | 12.31 | 872,200 |
| 17 Aug 2023 | 12.24 | 12.42 | 12.11 | 12.37 | 12.13 | 1,178,000 |
| 16 Aug 2023 | 12.56 | 12.65 | 12.17 | 12.17 | 11.93 | 815,000 |
| 15 Aug 2023 | 12.80 | 12.89 | 12.46 | 12.55 | 12.31 | 697,900 |
| 14 Aug 2023 | 12.98 | 12.98 | 12.72 | 12.90 | 12.65 | 986,000 |
| 11 Aug 2023 | 12.72 | 13.13 | 12.62 | 13.00 | 12.75 | 910,600 |
| 10 Aug 2023 | 13.00 | 13.10 | 12.67 | 12.67 | 12.42 | 715,400 |
| 09 Aug 2023 | 13.02 | 13.10 | 12.67 | 12.94 | 12.69 | 1,225,200 |
| 08 Aug 2023 | 13.65 | 13.67 | 12.85 | 12.96 | 12.71 | 1,854,600 |
| 07 Aug 2023 | 14.39 | 14.39 | 13.74 | 13.93 | 13.66 | 1,134,100 |
| 04 Aug 2023 | 14.00 | 15.15 | 13.84 | 14.35 | 14.07 | 3,012,800 |
| 03 Aug 2023 | 12.84 | 13.33 | 12.78 | 13.28 | 13.02 | 1,349,900 |
| 02 Aug 2023 | 12.82 | 13.04 | 12.66 | 12.91 | 12.66 | 849,900 |
| 01 Aug 2023 | 13.25 | 13.33 | 12.94 | 12.96 | 12.71 | 848,400 |
| 31 Jul 2023 | 13.00 | 13.28 | 12.95 | 13.26 | 13.00 | 1,167,400 |
| 28 Jul 2023 | 13.55 | 13.60 | 12.69 | 12.92 | 12.67 | 1,723,500 |
| 27 Jul 2023 | 14.10 | 14.20 | 13.67 | 13.74 | 13.47 | 575,700 |
| 26 Jul 2023 | 13.83 | 14.18 | 13.83 | 14.12 | 13.85 | 411,400 |
| 25 Jul 2023 | 13.96 | 13.99 | 13.72 | 13.80 | 13.53 | 382,400 |
| 24 Jul 2023 | 13.71 | 13.97 | 13.62 | 13.92 | 13.65 | 443,200 |
| 21 Jul 2023 | 13.71 | 13.71 | 13.42 | 13.66 | 13.40 | 430,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.