B&G Foods, Inc. (BGS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

16.83

-0.03

(-0.18%)

As of 12:57PM EDT. Market open.

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	16.83	17.18	16.80	16.83	16.83	475,317
29 Sept 2022	17.65	17.68	16.55	16.86	16.86	2,007,100
29 Sept 2022	0.475 Dividend
28 Sept 2022	17.69	18.35	17.49	18.27	17.80	819,300
27 Sept 2022	17.85	18.18	17.24	17.61	17.15	1,090,000
26 Sept 2022	17.91	18.22	17.51	17.63	17.17	936,500
23 Sept 2022	18.50	18.50	17.59	17.96	17.49	1,115,400
22 Sept 2022	18.60	18.72	18.46	18.62	18.14	839,000
21 Sept 2022	18.17	18.83	18.17	18.50	18.02	1,220,000
20 Sept 2022	18.25	18.26	17.86	17.99	17.52	1,387,000
19 Sept 2022	18.88	19.00	18.26	18.30	17.82	1,578,000
16 Sept 2022	19.68	19.75	19.00	19.00	18.51	2,041,400
15 Sept 2022	20.33	20.50	19.85	19.85	19.33	718,800
14 Sept 2022	20.49	20.51	20.03	20.34	19.81	713,700
13 Sept 2022	20.72	20.84	20.30	20.37	19.84	772,800
12 Sept 2022	20.82	21.52	20.82	21.02	20.47	813,600
09 Sept 2022	20.24	20.76	20.18	20.72	20.18	663,800
08 Sept 2022	20.42	20.54	19.81	20.20	19.67	734,100
07 Sept 2022	19.87	20.64	19.87	20.63	20.09	937,700
06 Sept 2022	20.55	20.55	19.67	19.83	19.31	1,785,800
02 Sept 2022	21.28	21.33	20.49	20.51	19.98	830,200
01 Sept 2022	21.55	21.60	20.95	21.02	20.47	933,500
31 Aug 2022	22.08	22.29	21.56	21.66	21.10	1,031,700
30 Aug 2022	22.80	22.80	22.05	22.13	21.55	577,200
29 Aug 2022	22.60	22.90	22.51	22.73	22.14	404,700
26 Aug 2022	23.15	23.25	22.70	22.73	22.14	487,400
25 Aug 2022	22.96	23.34	22.90	23.22	22.62	438,700
24 Aug 2022	22.83	23.08	22.64	22.95	22.35	487,800
23 Aug 2022	22.81	23.13	22.62	22.78	22.19	599,500
22 Aug 2022	23.57	23.70	22.81	22.90	22.30	779,900
19 Aug 2022	23.65	23.95	23.47	23.60	22.99	676,500
18 Aug 2022	24.02	24.12	23.35	23.85	23.23	914,100
17 Aug 2022	24.20	24.25	23.66	24.12	23.49	733,900
16 Aug 2022	23.73	24.53	23.71	24.38	23.75	609,800
15 Aug 2022	23.40	23.82	23.15	23.80	23.18	560,100
12 Aug 2022	23.42	23.47	23.18	23.46	22.85	507,900
11 Aug 2022	22.45	23.49	22.39	23.28	22.67	1,185,700
10 Aug 2022	22.82	22.97	22.24	22.29	21.71	1,072,800
09 Aug 2022	23.82	23.83	22.69	22.71	22.12	1,254,800
08 Aug 2022	23.31	23.93	23.22	23.91	23.29	1,374,900
05 Aug 2022	23.27	23.82	21.56	23.43	22.82	4,125,000
04 Aug 2022	25.18	25.59	25.10	25.33	24.67	1,084,000
03 Aug 2022	25.59	25.63	24.78	25.31	24.65	752,400
02 Aug 2022	25.45	26.13	25.30	25.64	24.97	1,021,300
01 Aug 2022	24.77	25.24	24.77	25.16	24.51	879,700
29 Jul 2022	24.81	24.93	24.58	24.71	24.07	778,900
28 Jul 2022	24.20	24.97	24.13	24.95	24.30	734,500
27 Jul 2022	24.14	24.19	23.77	24.09	23.46	422,300
26 Jul 2022	23.97	24.20	23.69	24.19	23.56	432,200
25 Jul 2022	23.88	24.17	23.78	24.11	23.48	421,200
22 Jul 2022	23.58	23.90	23.40	23.90	23.28	520,300
21 Jul 2022	23.85	23.85	23.13	23.52	22.91	727,600
20 Jul 2022	24.15	24.30	23.80	23.99	23.37	455,700
19 Jul 2022	24.07	24.25	23.93	24.06	23.43	548,000
18 Jul 2022	23.54	24.07	23.45	23.81	23.19	736,800
15 Jul 2022	23.78	23.78	23.39	23.50	22.89	594,600
14 Jul 2022	23.54	23.72	23.32	23.71	23.09	560,500
13 Jul 2022	23.62	23.89	23.42	23.83	23.21	489,700
12 Jul 2022	23.13	23.94	23.06	23.80	23.18	726,300
11 Jul 2022	23.35	23.75	22.92	23.06	22.46	550,900
08 Jul 2022	23.70	23.90	23.03	23.26	22.66	908,900
07 Jul 2022	23.82	24.19	23.47	23.70	23.08	620,900
06 Jul 2022	23.87	24.24	23.66	24.00	23.38	749,500
05 Jul 2022	23.87	24.14	23.55	23.99	23.37	830,300
01 Jul 2022	23.64	24.16	23.50	24.16	23.53	899,800
30 Jun 2022	23.08	23.94	22.91	23.78	23.16	1,029,300
29 Jun 2022	24.12	24.36	22.30	23.11	22.51	1,941,300
29 Jun 2022	0.475 Dividend
28 Jun 2022	25.65	25.78	24.78	24.88	23.77	689,900
27 Jun 2022	25.13	25.48	24.98	25.48	24.34	682,300
24 Jun 2022	25.25	25.34	24.64	25.03	23.91	1,539,600
23 Jun 2022	23.85	25.03	23.85	25.02	23.90	963,900
22 Jun 2022	24.16	24.40	23.70	23.75	22.69	1,160,900
21 Jun 2022	24.02	24.70	23.59	24.28	23.20	1,594,100
17 Jun 2022	23.16	23.76	22.86	23.59	22.54	3,428,700
16 Jun 2022	22.04	22.89	21.81	22.70	21.69	1,039,100
15 Jun 2022	22.39	22.62	22.10	22.27	21.28	1,234,600
14 Jun 2022	22.15	22.47	21.94	22.27	21.28	1,132,600
13 Jun 2022	22.07	22.31	21.76	21.98	21.00	760,400
10 Jun 2022	21.90	22.41	21.90	22.31	21.32	821,200
09 Jun 2022	22.41	22.76	22.01	22.03	21.05	743,000
08 Jun 2022	22.08	22.49	21.96	22.31	21.32	851,500
07 Jun 2022	22.38	22.60	22.18	22.19	21.20	806,700
06 Jun 2022	22.49	22.61	22.25	22.61	21.60	833,300
03 Jun 2022	22.30	22.47	21.96	22.27	21.28	720,900
02 Jun 2022	22.44	22.50	21.76	22.43	21.43	830,800
01 Jun 2022	22.72	22.80	22.08	22.49	21.49	1,086,100
31 May 2022	22.80	22.83	22.45	22.61	21.60	953,200
27 May 2022	22.75	22.85	22.47	22.85	21.83	715,900
26 May 2022	22.56	22.93	22.48	22.68	21.67	827,500
25 May 2022	22.50	22.94	22.40	22.50	21.50	1,105,100
24 May 2022	22.30	22.55	21.91	22.35	21.35	1,067,400
23 May 2022	21.75	22.23	21.55	22.17	21.18	1,387,700
20 May 2022	22.23	22.40	21.05	21.50	20.54	2,126,900
19 May 2022	22.51	22.56	21.90	22.16	21.17	1,513,900
18 May 2022	23.83	23.83	22.51	22.64	21.63	2,169,400
17 May 2022	23.96	24.13	23.10	23.90	22.83	1,764,600
16 May 2022	24.70	24.78	24.01	24.01	22.94	714,700
13 May 2022	23.96	24.96	23.84	24.70	23.60	1,183,400
12 May 2022	23.18	23.97	23.12	23.83	22.77	1,124,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.71-134.33(-1.20%)

NZD/USD0.5637-0.0093(-1.63%)

NZD/EUR0.5757-0.0076(-1.30%)

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

OIL80.07-1.16(-1.43%)

B&G Foods, Inc. (BGS)

NZX 50
11,065.71
-134.33(-1.20%)

NZD/USD
0.5637
-0.0093(-1.63%)

NZD/EUR
0.5757
-0.0076(-1.30%)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
80.07
-1.16(-1.43%)