New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202313.4113.7913.4013.7713.77214,784
26 Jan 202313.8513.9313.1913.3913.39976,400
25 Jan 202313.8713.9913.6613.8513.85660,700
24 Jan 202314.7114.9813.8013.9113.911,118,100
23 Jan 202314.4514.9514.4514.9114.91786,800
20 Jan 202314.1414.4714.0214.4314.431,072,300
19 Jan 202313.9514.1913.8014.0914.09747,700
18 Jan 202314.4914.6813.9614.0414.041,217,200
17 Jan 202313.9414.6013.8914.4314.431,412,000
13 Jan 202313.7313.8413.5913.8413.841,098,800
12 Jan 202313.7314.3113.7113.9213.921,823,000
11 Jan 202313.0513.7613.0513.6913.692,043,900
10 Jan 202312.4413.0012.4112.9412.941,041,100
09 Jan 202312.5112.7712.3312.3312.33802,700
06 Jan 202312.0712.4912.0312.4412.44943,300
05 Jan 202311.9612.1811.6912.0512.051,003,100
04 Jan 202311.3412.0311.0411.9611.961,764,900
03 Jan 202311.2411.4111.0911.2411.241,039,300
30 Dec 202211.0811.1910.9111.1511.151,971,400
29 Dec 202211.2311.3511.0311.2311.231,472,900
29 Dec 20220.19 Dividend
28 Dec 202211.5411.6411.2711.2911.101,153,900
27 Dec 202211.6511.7411.3511.5411.351,272,100
23 Dec 202211.0011.6811.0011.6511.451,107,000
22 Dec 202211.6411.6511.0411.1010.911,189,200
21 Dec 202211.9212.1711.7411.7611.56988,100
20 Dec 202212.0312.0511.8111.8711.67929,700
19 Dec 202212.1412.2711.9112.1011.901,243,400
16 Dec 202212.1412.2611.9412.1711.972,430,600
15 Dec 202212.5012.6812.1812.2212.011,137,000
14 Dec 202212.5412.9012.4412.6212.41957,200
13 Dec 202212.8613.1412.4712.5712.362,432,900
12 Dec 202212.5012.5712.1812.5312.321,084,600
09 Dec 202212.6512.6912.3912.4712.26889,600
08 Dec 202212.7512.9712.4712.7312.521,033,100
07 Dec 202212.7312.9612.5312.7712.56931,200
06 Dec 202212.7112.9012.5812.7712.561,021,100
05 Dec 202212.8512.9812.7512.8112.591,125,500
02 Dec 202212.2913.0212.1712.9912.771,428,600
01 Dec 202213.0913.3412.2212.3312.122,301,400
30 Nov 202213.5013.5112.9813.2813.062,628,100
29 Nov 202212.8813.5312.8113.5213.291,105,200
28 Nov 202213.0113.1912.8812.9112.691,392,800
25 Nov 202213.4713.5313.1113.1512.93840,700
23 Nov 202213.0013.6012.9413.3913.162,128,300
22 Nov 202213.2513.3312.8713.0512.831,193,000
21 Nov 202212.8213.2712.6113.2313.011,255,600
18 Nov 202213.2113.4112.9512.9812.762,070,900
17 Nov 202213.2813.3612.8413.1012.881,395,400
16 Nov 202214.0114.1813.4513.4913.261,357,300
15 Nov 202214.1314.5613.7114.1413.901,876,700
14 Nov 202214.5314.7413.4613.5213.292,051,100
11 Nov 202214.9014.9014.1014.6514.402,181,000
10 Nov 202214.0516.0312.2915.0814.835,013,900
09 Nov 202215.0815.2314.6114.6514.401,408,500
08 Nov 202215.1115.5914.9515.1714.91905,500
07 Nov 202215.7815.8715.1115.1114.861,246,600
04 Nov 202215.6015.8815.3815.6615.401,116,200
03 Nov 202216.0016.0115.3815.4515.19913,000
02 Nov 202216.2816.6716.0316.1415.87919,900
01 Nov 202216.4116.5716.0716.2015.931,115,200
31 Oct 202216.3816.5616.0716.3816.101,043,200
28 Oct 202215.9816.4315.9116.3116.041,074,500
27 Oct 202215.6616.3015.5615.9715.70870,800
26 Oct 202215.6316.0215.4115.5315.27723,800
25 Oct 202214.6515.9114.6515.4815.221,849,100
24 Oct 202214.2214.7913.8314.7014.451,643,200
21 Oct 202214.5014.5514.0314.4114.17889,700
20 Oct 202214.6814.7214.2114.4514.211,118,800
19 Oct 202215.0515.2514.4914.7614.511,201,500
18 Oct 202214.9015.2514.8315.0414.791,289,000
17 Oct 202215.2615.3814.7914.8014.551,256,600
14 Oct 202215.5715.6815.0815.1014.85889,200
13 Oct 202215.3116.1415.1215.5715.31993,800
12 Oct 202215.4415.6715.2115.6115.351,012,700
11 Oct 202215.0215.6614.9515.4615.201,052,900
10 Oct 202214.9215.1614.7215.0714.821,089,300
07 Oct 202215.3515.4014.8914.8914.641,226,800
06 Oct 202215.6915.7915.2515.3915.13988,800
05 Oct 202216.2716.2715.4915.7315.471,317,600
04 Oct 202216.5516.8716.3916.4716.19976,700
03 Oct 202216.5416.6115.9316.4616.181,477,400
30 Sept 202216.8317.1816.4916.4916.211,217,300
29 Sept 202217.6517.6816.5516.8616.582,007,100
29 Sept 20220.475 Dividend
28 Sept 202217.6918.3517.4918.2717.50819,300
27 Sept 202217.8518.1817.2417.6116.861,090,000
26 Sept 202217.9118.2217.5117.6316.88936,500
23 Sept 202218.5018.5017.5917.9617.201,115,400
22 Sept 202218.6018.7218.4618.6217.83839,000
21 Sept 202218.1718.8318.1718.5017.721,220,000
20 Sept 202218.2518.2617.8617.9917.231,387,000
19 Sept 202218.8819.0018.2618.3017.521,578,000
16 Sept 202219.6819.7519.0019.0018.192,041,800
15 Sept 202220.3320.5019.8519.8519.01718,800
14 Sept 202220.4920.5120.0320.3419.48713,700
13 Sept 202220.7220.8420.3020.3719.51772,800
12 Sept 202220.8221.5220.8221.0220.13813,600
09 Sept 202220.2420.7620.1820.7219.84663,800
08 Sept 202220.4220.5419.8120.2019.34734,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...