B&G Foods, Inc. (BGS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

9.70

+0.09

(+0.94%)

As of 03:02PM EDT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	9.64	9.86	9.64	9.70	9.70	677,893
27 Sept 2023	10.23	10.30	9.64	9.80	9.80	1,713,000
26 Sept 2023	10.25	10.45	10.11	10.18	10.18	898,800
25 Sept 2023	10.34	10.49	10.24	10.32	10.32	1,103,800
22 Sept 2023	10.65	10.74	10.40	10.42	10.42	915,900
21 Sept 2023	10.29	10.81	10.29	10.61	10.61	1,171,700
20 Sept 2023	10.25	10.41	10.15	10.40	10.40	1,041,400
19 Sept 2023	10.42	10.42	10.14	10.16	10.16	1,333,400
18 Sept 2023	10.62	10.63	10.24	10.52	10.52	1,191,300
15 Sept 2023	11.05	11.12	10.48	10.56	10.56	2,443,200
14 Sept 2023	10.76	11.19	10.75	11.10	11.10	1,372,900
13 Sept 2023	10.88	10.94	9.90	10.74	10.74	3,051,900
12 Sept 2023	10.96	11.25	10.77	11.05	11.05	1,581,800
11 Sept 2023	11.21	11.46	10.92	10.95	10.95	1,476,200
08 Sept 2023	11.49	11.54	11.10	11.13	11.13	1,556,800
07 Sept 2023	11.84	11.95	11.45	11.49	11.49	1,654,900
06 Sept 2023	12.17	12.22	11.80	11.87	11.87	955,700
05 Sept 2023	12.40	12.49	12.10	12.16	12.16	940,300
01 Sept 2023	12.84	13.07	12.33	12.44	12.44	865,200
31 Aug 2023	12.90	13.16	12.78	12.79	12.79	1,150,100
30 Aug 2023	12.83	12.97	12.72	12.91	12.91	644,400
29 Aug 2023	12.72	12.90	12.59	12.88	12.88	1,627,500
28 Aug 2023	12.40	12.75	12.40	12.65	12.65	908,500
25 Aug 2023	12.17	12.60	12.08	12.40	12.40	925,000
24 Aug 2023	12.06	12.31	12.01	12.15	12.15	1,536,900
23 Aug 2023	12.12	12.36	12.01	12.10	12.10	949,800
22 Aug 2023	12.27	12.29	12.02	12.13	12.13	798,100
21 Aug 2023	12.51	12.52	12.30	12.30	12.30	685,600
18 Aug 2023	12.33	12.59	12.17	12.55	12.55	872,200
17 Aug 2023	12.24	12.42	12.11	12.37	12.37	1,178,000
16 Aug 2023	12.56	12.65	12.17	12.17	12.17	815,000
15 Aug 2023	12.80	12.89	12.46	12.55	12.55	697,900
14 Aug 2023	12.98	12.98	12.72	12.90	12.90	986,000
11 Aug 2023	12.72	13.13	12.62	13.00	13.00	910,600
10 Aug 2023	13.00	13.10	12.67	12.67	12.67	715,400
09 Aug 2023	13.02	13.10	12.67	12.94	12.94	1,225,200
08 Aug 2023	13.65	13.67	12.85	12.96	12.96	1,854,600
07 Aug 2023	14.39	14.39	13.74	13.93	13.93	1,134,100
04 Aug 2023	14.00	15.15	13.84	14.35	14.35	3,012,800
03 Aug 2023	12.84	13.33	12.78	13.28	13.28	1,349,900
02 Aug 2023	12.82	13.04	12.66	12.91	12.91	849,900
01 Aug 2023	13.25	13.33	12.94	12.96	12.96	848,400
31 Jul 2023	13.00	13.28	12.95	13.26	13.26	1,167,400
28 Jul 2023	13.55	13.60	12.69	12.92	12.92	1,723,500
27 Jul 2023	14.10	14.20	13.67	13.74	13.74	575,700
26 Jul 2023	13.83	14.18	13.83	14.12	14.12	411,400
25 Jul 2023	13.96	13.99	13.72	13.80	13.80	382,400
24 Jul 2023	13.71	13.97	13.62	13.92	13.92	443,200
21 Jul 2023	13.71	13.71	13.42	13.66	13.66	430,100
20 Jul 2023	13.77	13.77	13.39	13.68	13.68	433,100
19 Jul 2023	13.51	13.81	13.41	13.78	13.78	503,700
18 Jul 2023	13.14	13.56	13.10	13.36	13.36	471,300
17 Jul 2023	13.17	13.42	13.09	13.15	13.15	635,800
14 Jul 2023	13.35	13.40	13.13	13.27	13.27	581,600
13 Jul 2023	13.26	13.71	13.21	13.42	13.42	638,800
12 Jul 2023	13.49	13.50	13.10	13.27	13.27	607,400
11 Jul 2023	13.18	13.50	13.17	13.37	13.37	906,200
10 Jul 2023	13.68	13.78	13.12	13.22	13.22	1,025,000
07 Jul 2023	13.90	14.05	13.76	13.77	13.77	480,700
06 Jul 2023	13.81	13.90	13.67	13.84	13.84	511,200
05 Jul 2023	14.24	14.28	13.85	13.89	13.89	795,100
03 Jul 2023	13.92	14.38	13.92	14.38	14.38	387,000
30 Jun 2023	14.09	14.17	13.82	13.92	13.92	516,000
29 Jun 2023	13.70	14.05	13.68	13.95	13.95	606,300
29 Jun 2023	0.19 Dividend
28 Jun 2023	13.94	14.00	13.55	13.94	13.75	1,038,200
27 Jun 2023	14.11	14.40	14.05	14.19	14.00	759,500
26 Jun 2023	14.09	14.23	13.93	14.15	13.96	498,100
23 Jun 2023	14.20	14.53	14.06	14.10	13.91	998,600
22 Jun 2023	14.10	14.32	14.00	14.23	14.04	679,400
21 Jun 2023	13.85	14.16	13.66	14.11	13.92	851,300
20 Jun 2023	13.89	14.00	13.75	13.85	13.66	701,700
16 Jun 2023	13.60	13.89	13.44	13.89	13.70	1,500,700
15 Jun 2023	13.39	13.57	13.26	13.56	13.38	710,500
14 Jun 2023	13.70	13.85	13.30	13.42	13.24	635,000
13 Jun 2023	13.36	13.68	13.30	13.63	13.44	1,122,400
12 Jun 2023	13.29	13.56	13.20	13.37	13.19	630,100
09 Jun 2023	13.40	13.57	13.25	13.28	13.10	686,100
08 Jun 2023	13.37	13.53	13.18	13.45	13.27	657,300
07 Jun 2023	13.27	13.58	13.24	13.43	13.25	631,200
06 Jun 2023	13.11	13.49	13.02	13.25	13.07	672,700
05 Jun 2023	13.27	13.48	13.03	13.13	12.95	677,800
02 Jun 2023	13.10	13.54	13.08	13.54	13.36	568,000
01 Jun 2023	12.89	13.13	12.72	12.95	12.77	601,400
31 May 2023	12.89	13.15	12.68	12.81	12.64	691,500
30 May 2023	12.89	13.04	12.67	12.90	12.72	1,266,600
26 May 2023	12.90	13.08	12.79	13.01	12.83	605,000
25 May 2023	13.18	13.28	12.83	12.94	12.76	528,600
24 May 2023	13.63	13.70	13.12	13.28	13.10	481,700
23 May 2023	13.09	13.70	13.04	13.62	13.43	1,011,000
22 May 2023	13.05	13.11	12.73	13.03	12.85	665,500
19 May 2023	13.31	13.46	13.08	13.09	12.91	476,400
18 May 2023	13.31	13.40	13.09	13.24	13.06	541,200
17 May 2023	13.09	13.49	12.98	13.49	13.31	666,700
16 May 2023	13.15	13.20	13.03	13.07	12.89	587,900
15 May 2023	13.23	13.35	13.10	13.26	13.08	623,900
12 May 2023	13.59	13.60	13.08	13.26	13.08	982,800
11 May 2023	13.65	13.82	13.10	13.66	13.47	1,098,500
10 May 2023	15.34	15.34	13.77	13.79	13.60	1,899,000
09 May 2023	15.25	15.46	15.12	15.29	15.08	524,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,178.03-138.77(-1.23%)

NZD/USD0.5966+0.0019(+0.32%)

ALL ORDS7,222.50-7.30(-0.10%)

OIL91.70-1.98(-2.11%)

GOLD1,882.50-8.40(-0.44%)

B&G Foods, Inc. (BGS)

NZX 50
11,178.03
-138.77(-1.23%)

NZD/USD
0.5966
+0.0019(+0.32%)

ALL ORDS
7,222.50
-7.30(-0.10%)

OIL
91.70
-1.98(-2.11%)

GOLD
1,882.50
-8.40(-0.44%)