New Zealand markets closed

B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.22-0.03 (-0.29%)
At close: 04:00PM EST
10.24 +0.02 (+0.20%)
After hours: 06:04PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202310.1810.4510.1210.2210.221,165,600
07 Dec 20239.9210.369.8610.2510.251,466,900
06 Dec 20239.689.989.609.959.951,308,900
05 Dec 20239.809.859.449.539.531,229,600
04 Dec 20239.509.999.479.869.861,643,500
01 Dec 20239.209.579.079.519.511,673,800
30 Nov 20239.389.409.159.249.241,257,000
29 Nov 20239.349.519.319.369.361,302,400
28 Nov 20239.239.329.009.269.262,065,500
27 Nov 20239.329.329.149.219.21794,300
24 Nov 20239.439.509.309.399.39578,200
22 Nov 20239.459.569.359.389.38903,400
21 Nov 20239.419.459.309.389.38848,500
20 Nov 20239.299.509.119.459.451,249,600
17 Nov 20239.379.549.179.429.421,255,600
16 Nov 20239.189.308.979.269.261,267,600
15 Nov 20239.059.389.019.209.201,238,300
14 Nov 20238.449.018.399.009.001,910,800
13 Nov 20238.328.328.038.108.101,521,800
10 Nov 20238.688.818.058.328.322,117,000
09 Nov 20239.039.198.208.778.772,319,900
08 Nov 20238.938.948.608.718.711,382,300
07 Nov 20238.818.968.728.948.941,092,500
06 Nov 20238.908.978.748.878.871,225,300
03 Nov 20238.809.128.769.019.011,402,100
02 Nov 20238.128.718.128.648.641,154,100
01 Nov 20238.098.117.807.977.971,214,800
31 Oct 20238.318.468.028.078.071,084,700
30 Oct 20238.648.848.268.288.28968,500
27 Oct 20238.678.728.498.618.61758,500
26 Oct 20238.488.818.488.718.71790,000
25 Oct 20238.358.528.268.428.42773,700
24 Oct 20238.308.508.308.378.37917,900
23 Oct 20238.498.538.238.258.25961,400
20 Oct 20238.588.778.468.478.47845,000
19 Oct 20238.588.738.498.608.601,129,900
18 Oct 20238.788.918.668.688.68932,100
17 Oct 20238.428.898.428.838.831,326,300
16 Oct 20238.078.597.958.508.501,599,900
13 Oct 20237.888.047.808.008.001,084,900
12 Oct 20238.078.077.667.797.791,172,600
11 Oct 20238.278.448.028.108.101,183,500
10 Oct 20238.138.438.128.358.351,163,800
09 Oct 20237.688.137.688.058.051,441,400
06 Oct 20237.707.797.207.727.722,689,100
05 Oct 20238.568.567.677.737.732,744,500
04 Oct 20238.649.008.108.558.553,877,700
03 Oct 20239.629.719.419.489.481,426,200
02 Oct 20239.869.899.699.779.771,076,900
29 Sept 20239.7310.059.719.899.89848,400
28 Sept 20239.649.869.649.709.701,161,000
28 Sept 20230.19 Dividend
27 Sept 202310.2310.309.649.809.611,713,000
26 Sept 202310.2510.4510.1110.189.98898,800
25 Sept 202310.3410.4910.2410.3210.121,103,800
22 Sept 202310.6510.7410.4010.4210.22915,900
21 Sept 202310.2910.8110.2910.6110.401,171,700
20 Sept 202310.2510.4110.1510.4010.201,041,400
19 Sept 202310.4210.4210.1410.169.961,333,400
18 Sept 202310.6210.6310.2410.5210.321,191,300
15 Sept 202311.0511.1210.4810.5610.362,443,200
14 Sept 202310.7611.1910.7511.1010.881,372,900
13 Sept 202310.8810.949.9010.7410.533,051,900
12 Sept 202310.9611.2510.7711.0510.841,581,800
11 Sept 202311.2111.4610.9210.9510.741,476,200
08 Sept 202311.4911.5411.1011.1310.911,556,800
07 Sept 202311.8411.9511.4511.4911.271,654,900
06 Sept 202312.1712.2211.8011.8711.64955,700
05 Sept 202312.4012.4912.1012.1611.92940,300
01 Sept 202312.8413.0712.3312.4412.20865,200
31 Aug 202312.9013.1612.7812.7912.541,150,100
30 Aug 202312.8312.9712.7212.9112.66644,400
29 Aug 202312.7212.9012.5912.8812.631,627,500
28 Aug 202312.4012.7512.4012.6512.40908,500
25 Aug 202312.1712.6012.0812.4012.16925,000
24 Aug 202312.0612.3112.0112.1511.911,536,900
23 Aug 202312.1212.3612.0112.1011.87949,800
22 Aug 202312.2712.2912.0212.1311.89798,100
21 Aug 202312.5112.5212.3012.3012.06685,600
18 Aug 202312.3312.5912.1712.5512.31872,200
17 Aug 202312.2412.4212.1112.3712.131,178,000
16 Aug 202312.5612.6512.1712.1711.93815,000
15 Aug 202312.8012.8912.4612.5512.31697,900
14 Aug 202312.9812.9812.7212.9012.65986,000
11 Aug 202312.7213.1312.6213.0012.75910,600
10 Aug 202313.0013.1012.6712.6712.42715,400
09 Aug 202313.0213.1012.6712.9412.691,225,200
08 Aug 202313.6513.6712.8512.9612.711,854,600
07 Aug 202314.3914.3913.7413.9313.661,134,100
04 Aug 202314.0015.1513.8414.3514.073,012,800
03 Aug 202312.8413.3312.7813.2813.021,349,900
02 Aug 202312.8213.0412.6612.9112.66849,900
01 Aug 202313.2513.3312.9412.9612.71848,400
31 Jul 202313.0013.2812.9513.2613.001,167,400
28 Jul 202313.5513.6012.6912.9212.671,723,500
27 Jul 202314.1014.2013.6713.7413.47575,700
26 Jul 202313.8314.1813.8314.1213.85411,400
25 Jul 202313.9613.9913.7213.8013.53382,400
24 Jul 202313.7113.9713.6213.9213.65443,200
21 Jul 202313.7113.7113.4213.6613.40430,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...