New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202216.8317.1816.8016.8316.83475,317
29 Sept 202217.6517.6816.5516.8616.862,007,100
29 Sept 20220.475 Dividend
28 Sept 202217.6918.3517.4918.2717.80819,300
27 Sept 202217.8518.1817.2417.6117.151,090,000
26 Sept 202217.9118.2217.5117.6317.17936,500
23 Sept 202218.5018.5017.5917.9617.491,115,400
22 Sept 202218.6018.7218.4618.6218.14839,000
21 Sept 202218.1718.8318.1718.5018.021,220,000
20 Sept 202218.2518.2617.8617.9917.521,387,000
19 Sept 202218.8819.0018.2618.3017.821,578,000
16 Sept 202219.6819.7519.0019.0018.512,041,400
15 Sept 202220.3320.5019.8519.8519.33718,800
14 Sept 202220.4920.5120.0320.3419.81713,700
13 Sept 202220.7220.8420.3020.3719.84772,800
12 Sept 202220.8221.5220.8221.0220.47813,600
09 Sept 202220.2420.7620.1820.7220.18663,800
08 Sept 202220.4220.5419.8120.2019.67734,100
07 Sept 202219.8720.6419.8720.6320.09937,700
06 Sept 202220.5520.5519.6719.8319.311,785,800
02 Sept 202221.2821.3320.4920.5119.98830,200
01 Sept 202221.5521.6020.9521.0220.47933,500
31 Aug 202222.0822.2921.5621.6621.101,031,700
30 Aug 202222.8022.8022.0522.1321.55577,200
29 Aug 202222.6022.9022.5122.7322.14404,700
26 Aug 202223.1523.2522.7022.7322.14487,400
25 Aug 202222.9623.3422.9023.2222.62438,700
24 Aug 202222.8323.0822.6422.9522.35487,800
23 Aug 202222.8123.1322.6222.7822.19599,500
22 Aug 202223.5723.7022.8122.9022.30779,900
19 Aug 202223.6523.9523.4723.6022.99676,500
18 Aug 202224.0224.1223.3523.8523.23914,100
17 Aug 202224.2024.2523.6624.1223.49733,900
16 Aug 202223.7324.5323.7124.3823.75609,800
15 Aug 202223.4023.8223.1523.8023.18560,100
12 Aug 202223.4223.4723.1823.4622.85507,900
11 Aug 202222.4523.4922.3923.2822.671,185,700
10 Aug 202222.8222.9722.2422.2921.711,072,800
09 Aug 202223.8223.8322.6922.7122.121,254,800
08 Aug 202223.3123.9323.2223.9123.291,374,900
05 Aug 202223.2723.8221.5623.4322.824,125,000
04 Aug 202225.1825.5925.1025.3324.671,084,000
03 Aug 202225.5925.6324.7825.3124.65752,400
02 Aug 202225.4526.1325.3025.6424.971,021,300
01 Aug 202224.7725.2424.7725.1624.51879,700
29 Jul 202224.8124.9324.5824.7124.07778,900
28 Jul 202224.2024.9724.1324.9524.30734,500
27 Jul 202224.1424.1923.7724.0923.46422,300
26 Jul 202223.9724.2023.6924.1923.56432,200
25 Jul 202223.8824.1723.7824.1123.48421,200
22 Jul 202223.5823.9023.4023.9023.28520,300
21 Jul 202223.8523.8523.1323.5222.91727,600
20 Jul 202224.1524.3023.8023.9923.37455,700
19 Jul 202224.0724.2523.9324.0623.43548,000
18 Jul 202223.5424.0723.4523.8123.19736,800
15 Jul 202223.7823.7823.3923.5022.89594,600
14 Jul 202223.5423.7223.3223.7123.09560,500
13 Jul 202223.6223.8923.4223.8323.21489,700
12 Jul 202223.1323.9423.0623.8023.18726,300
11 Jul 202223.3523.7522.9223.0622.46550,900
08 Jul 202223.7023.9023.0323.2622.66908,900
07 Jul 202223.8224.1923.4723.7023.08620,900
06 Jul 202223.8724.2423.6624.0023.38749,500
05 Jul 202223.8724.1423.5523.9923.37830,300
01 Jul 202223.6424.1623.5024.1623.53899,800
30 Jun 202223.0823.9422.9123.7823.161,029,300
29 Jun 202224.1224.3622.3023.1122.511,941,300
29 Jun 20220.475 Dividend
28 Jun 202225.6525.7824.7824.8823.77689,900
27 Jun 202225.1325.4824.9825.4824.34682,300
24 Jun 202225.2525.3424.6425.0323.911,539,600
23 Jun 202223.8525.0323.8525.0223.90963,900
22 Jun 202224.1624.4023.7023.7522.691,160,900
21 Jun 202224.0224.7023.5924.2823.201,594,100
17 Jun 202223.1623.7622.8623.5922.543,428,700
16 Jun 202222.0422.8921.8122.7021.691,039,100
15 Jun 202222.3922.6222.1022.2721.281,234,600
14 Jun 202222.1522.4721.9422.2721.281,132,600
13 Jun 202222.0722.3121.7621.9821.00760,400
10 Jun 202221.9022.4121.9022.3121.32821,200
09 Jun 202222.4122.7622.0122.0321.05743,000
08 Jun 202222.0822.4921.9622.3121.32851,500
07 Jun 202222.3822.6022.1822.1921.20806,700
06 Jun 202222.4922.6122.2522.6121.60833,300
03 Jun 202222.3022.4721.9622.2721.28720,900
02 Jun 202222.4422.5021.7622.4321.43830,800
01 Jun 202222.7222.8022.0822.4921.491,086,100
31 May 202222.8022.8322.4522.6121.60953,200
27 May 202222.7522.8522.4722.8521.83715,900
26 May 202222.5622.9322.4822.6821.67827,500
25 May 202222.5022.9422.4022.5021.501,105,100
24 May 202222.3022.5521.9122.3521.351,067,400
23 May 202221.7522.2321.5522.1721.181,387,700
20 May 202222.2322.4021.0521.5020.542,126,900
19 May 202222.5122.5621.9022.1621.171,513,900
18 May 202223.8323.8322.5122.6421.632,169,400
17 May 202223.9624.1323.1023.9022.831,764,600
16 May 202224.7024.7824.0124.0122.94714,700
13 May 202223.9624.9623.8424.7023.601,183,400
12 May 202223.1823.9723.1223.8322.771,124,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...