B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 8.49 | 8.63 | 8.43 | 8.44 | 8.44 | 832,200 |
| 03 Oct 2024 | 8.75 | 8.75 | 8.40 | 8.42 | 8.42 | 1,240,100 |
| 02 Oct 2024 | 8.85 | 8.95 | 8.78 | 8.79 | 8.79 | 723,200 |
| 01 Oct 2024 | 8.87 | 8.93 | 8.77 | 8.91 | 8.91 | 935,600 |
| 30 Sept 2024 | 9.15 | 9.15 | 8.86 | 8.88 | 8.88 | 942,300 |
| 30 Sept 2024 | 0.19 Dividend | |||||
| 27 Sept 2024 | 9.39 | 9.44 | 9.31 | 9.34 | 9.15 | 815,400 |
| 26 Sept 2024 | 8.96 | 9.32 | 8.95 | 9.29 | 9.10 | 793,800 |
| 25 Sept 2024 | 9.05 | 9.05 | 8.84 | 8.87 | 8.69 | 1,164,800 |
| 24 Sept 2024 | 9.11 | 9.15 | 8.94 | 9.01 | 8.83 | 747,800 |
| 23 Sept 2024 | 9.21 | 9.23 | 9.05 | 9.05 | 8.87 | 804,400 |
| 20 Sept 2024 | 9.17 | 9.31 | 9.10 | 9.18 | 8.99 | 2,276,200 |
| 19 Sept 2024 | 9.34 | 9.35 | 9.15 | 9.18 | 8.99 | 550,100 |
| 18 Sept 2024 | 9.17 | 9.41 | 9.12 | 9.22 | 9.03 | 819,700 |
| 17 Sept 2024 | 9.10 | 9.25 | 9.09 | 9.19 | 9.00 | 588,700 |
| 16 Sept 2024 | 9.22 | 9.27 | 9.02 | 9.04 | 8.86 | 689,400 |
| 13 Sept 2024 | 8.81 | 9.15 | 8.80 | 9.14 | 8.95 | 878,800 |
| 12 Sept 2024 | 8.38 | 8.76 | 8.36 | 8.71 | 8.53 | 747,000 |
| 11 Sept 2024 | 8.42 | 8.43 | 8.21 | 8.37 | 8.20 | 589,100 |
| 10 Sept 2024 | 8.65 | 8.65 | 8.40 | 8.41 | 8.24 | 479,800 |
| 09 Sept 2024 | 8.68 | 8.70 | 8.47 | 8.59 | 8.42 | 826,700 |
| 06 Sept 2024 | 8.71 | 8.79 | 8.61 | 8.70 | 8.52 | 750,700 |
| 05 Sept 2024 | 8.38 | 8.79 | 8.37 | 8.73 | 8.55 | 819,300 |
| 04 Sept 2024 | 8.17 | 8.38 | 8.17 | 8.33 | 8.16 | 625,300 |
| 03 Sept 2024 | 8.44 | 8.45 | 8.20 | 8.21 | 8.04 | 764,100 |
| 30 Aug 2024 | 8.50 | 8.54 | 8.35 | 8.47 | 8.30 | 506,000 |
| 29 Aug 2024 | 8.52 | 8.55 | 8.33 | 8.47 | 8.30 | 518,600 |
| 28 Aug 2024 | 8.58 | 8.66 | 8.44 | 8.49 | 8.32 | 481,600 |
| 27 Aug 2024 | 8.58 | 8.69 | 8.55 | 8.60 | 8.43 | 616,000 |
| 26 Aug 2024 | 8.44 | 8.69 | 8.43 | 8.63 | 8.45 | 1,437,900 |
| 23 Aug 2024 | 8.24 | 8.47 | 8.19 | 8.41 | 8.24 | 646,900 |
| 22 Aug 2024 | 8.42 | 8.42 | 8.20 | 8.23 | 8.06 | 623,000 |
| 21 Aug 2024 | 8.30 | 8.40 | 8.24 | 8.37 | 8.20 | 689,100 |
| 20 Aug 2024 | 8.35 | 8.37 | 8.17 | 8.22 | 8.05 | 712,900 |
| 19 Aug 2024 | 8.38 | 8.43 | 8.33 | 8.40 | 8.23 | 628,600 |
| 16 Aug 2024 | 8.40 | 8.45 | 8.29 | 8.30 | 8.13 | 616,200 |
| 15 Aug 2024 | 8.45 | 8.47 | 8.32 | 8.44 | 8.27 | 841,500 |
| 14 Aug 2024 | 8.35 | 8.41 | 8.19 | 8.31 | 8.14 | 691,100 |
| 13 Aug 2024 | 8.10 | 8.35 | 8.03 | 8.31 | 8.14 | 829,500 |
| 12 Aug 2024 | 8.21 | 8.24 | 7.99 | 8.02 | 7.86 | 1,040,900 |
| 09 Aug 2024 | 8.60 | 8.62 | 8.09 | 8.24 | 8.07 | 1,171,800 |
| 08 Aug 2024 | 8.49 | 8.75 | 8.47 | 8.66 | 8.48 | 1,036,100 |
| 07 Aug 2024 | 8.52 | 8.84 | 8.08 | 8.43 | 8.26 | 1,652,000 |
| 06 Aug 2024 | 8.29 | 8.80 | 8.29 | 8.66 | 8.48 | 1,549,900 |
| 05 Aug 2024 | 8.20 | 8.44 | 8.11 | 8.37 | 8.20 | 1,193,000 |
| 02 Aug 2024 | 8.46 | 8.57 | 8.34 | 8.56 | 8.39 | 958,300 |
| 01 Aug 2024 | 8.62 | 8.70 | 8.46 | 8.60 | 8.43 | 1,092,800 |
| 31 Jul 2024 | 8.70 | 8.78 | 8.53 | 8.62 | 8.44 | 1,126,400 |
| 30 Jul 2024 | 8.53 | 8.66 | 8.51 | 8.63 | 8.45 | 945,500 |
| 29 Jul 2024 | 8.52 | 8.61 | 8.47 | 8.56 | 8.39 | 724,600 |
| 26 Jul 2024 | 8.48 | 8.55 | 8.32 | 8.53 | 8.36 | 820,200 |
| 25 Jul 2024 | 8.18 | 8.44 | 8.14 | 8.35 | 8.18 | 892,600 |
| 24 Jul 2024 | 8.12 | 8.25 | 8.09 | 8.13 | 7.96 | 655,800 |
| 23 Jul 2024 | 8.13 | 8.23 | 8.06 | 8.18 | 8.01 | 608,500 |
| 22 Jul 2024 | 8.25 | 8.26 | 7.84 | 8.15 | 7.98 | 1,139,000 |
| 19 Jul 2024 | 8.51 | 8.51 | 8.15 | 8.18 | 8.01 | 998,100 |
| 18 Jul 2024 | 8.52 | 8.78 | 8.43 | 8.54 | 8.37 | 1,090,800 |
| 17 Jul 2024 | 8.26 | 8.69 | 8.26 | 8.63 | 8.45 | 1,261,800 |
| 16 Jul 2024 | 8.03 | 8.35 | 7.99 | 8.32 | 8.15 | 1,267,800 |
| 15 Jul 2024 | 7.95 | 8.13 | 7.84 | 7.98 | 7.82 | 1,142,500 |
| 12 Jul 2024 | 7.97 | 8.06 | 7.76 | 7.88 | 7.72 | 878,100 |
| 11 Jul 2024 | 7.80 | 7.90 | 7.68 | 7.87 | 7.71 | 921,600 |
| 10 Jul 2024 | 7.74 | 7.79 | 7.63 | 7.73 | 7.57 | 588,600 |
| 09 Jul 2024 | 7.80 | 7.80 | 7.62 | 7.68 | 7.52 | 886,200 |
| 08 Jul 2024 | 7.86 | 7.93 | 7.75 | 7.82 | 7.66 | 733,600 |
| 05 Jul 2024 | 7.81 | 7.86 | 7.64 | 7.80 | 7.64 | 957,300 |
| 03 Jul 2024 | 7.93 | 7.97 | 7.83 | 7.84 | 7.68 | 435,900 |
| 02 Jul 2024 | 7.97 | 8.03 | 7.87 | 7.91 | 7.75 | 715,600 |
| 01 Jul 2024 | 8.03 | 8.13 | 7.90 | 7.95 | 7.79 | 874,900 |
| 28 Jun 2024 | 7.98 | 8.14 | 7.94 | 8.08 | 7.92 | 1,623,900 |
| 28 Jun 2024 | 0.19 Dividend | |||||
| 27 Jun 2024 | 8.02 | 8.24 | 7.86 | 8.20 | 7.85 | 1,809,700 |
| 26 Jun 2024 | 8.01 | 8.05 | 7.86 | 7.99 | 7.65 | 1,367,500 |
| 25 Jun 2024 | 8.35 | 8.39 | 8.03 | 8.03 | 7.68 | 1,427,700 |
| 24 Jun 2024 | 8.35 | 8.47 | 8.30 | 8.39 | 8.03 | 928,100 |
| 21 Jun 2024 | 8.17 | 8.44 | 8.16 | 8.34 | 7.98 | 2,462,300 |
| 20 Jun 2024 | 8.35 | 8.45 | 8.11 | 8.14 | 7.79 | 1,188,400 |
| 18 Jun 2024 | 8.32 | 8.42 | 8.32 | 8.38 | 8.02 | 886,400 |
| 17 Jun 2024 | 8.39 | 8.41 | 8.27 | 8.34 | 7.98 | 900,400 |
| 14 Jun 2024 | 8.79 | 8.80 | 8.28 | 8.39 | 8.03 | 1,537,900 |
| 13 Jun 2024 | 9.25 | 9.26 | 8.84 | 8.85 | 8.47 | 1,089,400 |
| 12 Jun 2024 | 9.67 | 9.68 | 9.28 | 9.32 | 8.92 | 723,700 |
| 11 Jun 2024 | 9.29 | 9.48 | 9.28 | 9.46 | 9.05 | 919,500 |
| 10 Jun 2024 | 9.29 | 9.30 | 9.15 | 9.29 | 8.89 | 664,100 |
| 07 Jun 2024 | 9.38 | 9.49 | 9.31 | 9.35 | 8.95 | 969,200 |
| 06 Jun 2024 | 9.42 | 9.50 | 9.35 | 9.47 | 9.06 | 589,800 |
| 05 Jun 2024 | 9.58 | 9.60 | 9.43 | 9.49 | 9.08 | 530,000 |
| 04 Jun 2024 | 9.55 | 9.59 | 9.49 | 9.57 | 9.16 | 500,900 |
| 03 Jun 2024 | 9.58 | 9.72 | 9.54 | 9.59 | 9.18 | 683,000 |
| 31 May 2024 | 9.25 | 9.68 | 9.25 | 9.54 | 9.13 | 1,718,800 |
| 30 May 2024 | 9.23 | 9.36 | 9.19 | 9.20 | 8.80 | 1,145,300 |
| 29 May 2024 | 9.35 | 9.38 | 9.14 | 9.18 | 8.78 | 879,300 |
| 28 May 2024 | 9.54 | 9.67 | 9.41 | 9.48 | 9.07 | 708,700 |
| 24 May 2024 | 9.41 | 9.61 | 9.40 | 9.47 | 9.06 | 715,700 |
| 23 May 2024 | 9.50 | 9.53 | 9.31 | 9.39 | 8.99 | 775,000 |
| 22 May 2024 | 9.49 | 9.60 | 9.41 | 9.55 | 9.14 | 713,400 |
| 21 May 2024 | 9.71 | 9.74 | 9.58 | 9.59 | 9.18 | 866,800 |
| 20 May 2024 | 9.37 | 9.78 | 9.36 | 9.72 | 9.30 | 956,700 |
| 17 May 2024 | 9.55 | 9.67 | 9.39 | 9.40 | 9.00 | 1,117,500 |
| 16 May 2024 | 9.22 | 9.65 | 9.22 | 9.55 | 9.14 | 1,685,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.