B&G Foods, Inc. (BGS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

13.77

+0.38

(+2.81%)

As of 10:45AM EST. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	13.41	13.79	13.40	13.77	13.77	214,784
26 Jan 2023	13.85	13.93	13.19	13.39	13.39	976,400
25 Jan 2023	13.87	13.99	13.66	13.85	13.85	660,700
24 Jan 2023	14.71	14.98	13.80	13.91	13.91	1,118,100
23 Jan 2023	14.45	14.95	14.45	14.91	14.91	786,800
20 Jan 2023	14.14	14.47	14.02	14.43	14.43	1,072,300
19 Jan 2023	13.95	14.19	13.80	14.09	14.09	747,700
18 Jan 2023	14.49	14.68	13.96	14.04	14.04	1,217,200
17 Jan 2023	13.94	14.60	13.89	14.43	14.43	1,412,000
13 Jan 2023	13.73	13.84	13.59	13.84	13.84	1,098,800
12 Jan 2023	13.73	14.31	13.71	13.92	13.92	1,823,000
11 Jan 2023	13.05	13.76	13.05	13.69	13.69	2,043,900
10 Jan 2023	12.44	13.00	12.41	12.94	12.94	1,041,100
09 Jan 2023	12.51	12.77	12.33	12.33	12.33	802,700
06 Jan 2023	12.07	12.49	12.03	12.44	12.44	943,300
05 Jan 2023	11.96	12.18	11.69	12.05	12.05	1,003,100
04 Jan 2023	11.34	12.03	11.04	11.96	11.96	1,764,900
03 Jan 2023	11.24	11.41	11.09	11.24	11.24	1,039,300
30 Dec 2022	11.08	11.19	10.91	11.15	11.15	1,971,400
29 Dec 2022	11.23	11.35	11.03	11.23	11.23	1,472,900
29 Dec 2022	0.19 Dividend
28 Dec 2022	11.54	11.64	11.27	11.29	11.10	1,153,900
27 Dec 2022	11.65	11.74	11.35	11.54	11.35	1,272,100
23 Dec 2022	11.00	11.68	11.00	11.65	11.45	1,107,000
22 Dec 2022	11.64	11.65	11.04	11.10	10.91	1,189,200
21 Dec 2022	11.92	12.17	11.74	11.76	11.56	988,100
20 Dec 2022	12.03	12.05	11.81	11.87	11.67	929,700
19 Dec 2022	12.14	12.27	11.91	12.10	11.90	1,243,400
16 Dec 2022	12.14	12.26	11.94	12.17	11.97	2,430,600
15 Dec 2022	12.50	12.68	12.18	12.22	12.01	1,137,000
14 Dec 2022	12.54	12.90	12.44	12.62	12.41	957,200
13 Dec 2022	12.86	13.14	12.47	12.57	12.36	2,432,900
12 Dec 2022	12.50	12.57	12.18	12.53	12.32	1,084,600
09 Dec 2022	12.65	12.69	12.39	12.47	12.26	889,600
08 Dec 2022	12.75	12.97	12.47	12.73	12.52	1,033,100
07 Dec 2022	12.73	12.96	12.53	12.77	12.56	931,200
06 Dec 2022	12.71	12.90	12.58	12.77	12.56	1,021,100
05 Dec 2022	12.85	12.98	12.75	12.81	12.59	1,125,500
02 Dec 2022	12.29	13.02	12.17	12.99	12.77	1,428,600
01 Dec 2022	13.09	13.34	12.22	12.33	12.12	2,301,400
30 Nov 2022	13.50	13.51	12.98	13.28	13.06	2,628,100
29 Nov 2022	12.88	13.53	12.81	13.52	13.29	1,105,200
28 Nov 2022	13.01	13.19	12.88	12.91	12.69	1,392,800
25 Nov 2022	13.47	13.53	13.11	13.15	12.93	840,700
23 Nov 2022	13.00	13.60	12.94	13.39	13.16	2,128,300
22 Nov 2022	13.25	13.33	12.87	13.05	12.83	1,193,000
21 Nov 2022	12.82	13.27	12.61	13.23	13.01	1,255,600
18 Nov 2022	13.21	13.41	12.95	12.98	12.76	2,070,900
17 Nov 2022	13.28	13.36	12.84	13.10	12.88	1,395,400
16 Nov 2022	14.01	14.18	13.45	13.49	13.26	1,357,300
15 Nov 2022	14.13	14.56	13.71	14.14	13.90	1,876,700
14 Nov 2022	14.53	14.74	13.46	13.52	13.29	2,051,100
11 Nov 2022	14.90	14.90	14.10	14.65	14.40	2,181,000
10 Nov 2022	14.05	16.03	12.29	15.08	14.83	5,013,900
09 Nov 2022	15.08	15.23	14.61	14.65	14.40	1,408,500
08 Nov 2022	15.11	15.59	14.95	15.17	14.91	905,500
07 Nov 2022	15.78	15.87	15.11	15.11	14.86	1,246,600
04 Nov 2022	15.60	15.88	15.38	15.66	15.40	1,116,200
03 Nov 2022	16.00	16.01	15.38	15.45	15.19	913,000
02 Nov 2022	16.28	16.67	16.03	16.14	15.87	919,900
01 Nov 2022	16.41	16.57	16.07	16.20	15.93	1,115,200
31 Oct 2022	16.38	16.56	16.07	16.38	16.10	1,043,200
28 Oct 2022	15.98	16.43	15.91	16.31	16.04	1,074,500
27 Oct 2022	15.66	16.30	15.56	15.97	15.70	870,800
26 Oct 2022	15.63	16.02	15.41	15.53	15.27	723,800
25 Oct 2022	14.65	15.91	14.65	15.48	15.22	1,849,100
24 Oct 2022	14.22	14.79	13.83	14.70	14.45	1,643,200
21 Oct 2022	14.50	14.55	14.03	14.41	14.17	889,700
20 Oct 2022	14.68	14.72	14.21	14.45	14.21	1,118,800
19 Oct 2022	15.05	15.25	14.49	14.76	14.51	1,201,500
18 Oct 2022	14.90	15.25	14.83	15.04	14.79	1,289,000
17 Oct 2022	15.26	15.38	14.79	14.80	14.55	1,256,600
14 Oct 2022	15.57	15.68	15.08	15.10	14.85	889,200
13 Oct 2022	15.31	16.14	15.12	15.57	15.31	993,800
12 Oct 2022	15.44	15.67	15.21	15.61	15.35	1,012,700
11 Oct 2022	15.02	15.66	14.95	15.46	15.20	1,052,900
10 Oct 2022	14.92	15.16	14.72	15.07	14.82	1,089,300
07 Oct 2022	15.35	15.40	14.89	14.89	14.64	1,226,800
06 Oct 2022	15.69	15.79	15.25	15.39	15.13	988,800
05 Oct 2022	16.27	16.27	15.49	15.73	15.47	1,317,600
04 Oct 2022	16.55	16.87	16.39	16.47	16.19	976,700
03 Oct 2022	16.54	16.61	15.93	16.46	16.18	1,477,400
30 Sept 2022	16.83	17.18	16.49	16.49	16.21	1,217,300
29 Sept 2022	17.65	17.68	16.55	16.86	16.58	2,007,100
29 Sept 2022	0.475 Dividend
28 Sept 2022	17.69	18.35	17.49	18.27	17.50	819,300
27 Sept 2022	17.85	18.18	17.24	17.61	16.86	1,090,000
26 Sept 2022	17.91	18.22	17.51	17.63	16.88	936,500
23 Sept 2022	18.50	18.50	17.59	17.96	17.20	1,115,400
22 Sept 2022	18.60	18.72	18.46	18.62	17.83	839,000
21 Sept 2022	18.17	18.83	18.17	18.50	17.72	1,220,000
20 Sept 2022	18.25	18.26	17.86	17.99	17.23	1,387,000
19 Sept 2022	18.88	19.00	18.26	18.30	17.52	1,578,000
16 Sept 2022	19.68	19.75	19.00	19.00	18.19	2,041,800
15 Sept 2022	20.33	20.50	19.85	19.85	19.01	718,800
14 Sept 2022	20.49	20.51	20.03	20.34	19.48	713,700
13 Sept 2022	20.72	20.84	20.30	20.37	19.51	772,800
12 Sept 2022	20.82	21.52	20.82	21.02	20.13	813,600
09 Sept 2022	20.24	20.76	20.18	20.72	19.84	663,800
08 Sept 2022	20.42	20.54	19.81	20.20	19.34	734,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6481-0.0011(-0.17%)

NZD/EUR0.5971+0.0017(+0.28%)

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

OIL81.23+0.22(+0.27%)

B&G Foods, Inc. (BGS)

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6481
-0.0011(-0.17%)

NZD/EUR
0.5971
+0.0017(+0.28%)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
81.23
+0.22(+0.27%)