New Zealand markets close in 2 hours 25 minutes

B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.81-0.18 (-1.39%)
At close: 04:00PM EST
12.76 -0.05 (-0.39%)
After hours: 07:53PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202212.8512.9812.7512.8112.811,108,257
02 Dec 202212.2913.0212.1712.9912.991,428,600
01 Dec 202213.0913.3412.2212.3312.332,301,400
30 Nov 202213.5013.5112.9813.2813.282,628,100
29 Nov 202212.8813.5312.8113.5213.521,105,200
28 Nov 202213.0113.1912.8812.9112.911,392,800
25 Nov 202213.4713.5313.1113.1513.15840,700
23 Nov 202213.0013.6012.9413.3913.392,128,300
22 Nov 202213.2513.3312.8713.0513.051,193,000
21 Nov 202212.8213.2712.6113.2313.231,255,600
18 Nov 202213.2113.4112.9512.9812.982,070,900
17 Nov 202213.2813.3612.8413.1013.101,395,400
16 Nov 202214.0114.1813.4513.4913.491,357,300
15 Nov 202214.1314.5613.7114.1414.141,876,700
14 Nov 202214.5314.7413.4613.5213.522,051,100
11 Nov 202214.9014.9014.1014.6514.652,180,000
10 Nov 202214.0516.0312.2915.0815.085,013,900
09 Nov 202215.0815.2314.6114.6514.651,408,500
08 Nov 202215.1115.5914.9515.1715.17905,500
07 Nov 202215.7815.8715.1115.1115.111,246,600
04 Nov 202215.6015.8815.3815.6615.661,116,200
03 Nov 202216.0016.0115.3815.4515.45913,000
02 Nov 202216.2816.6716.0316.1416.14919,900
01 Nov 202216.4116.5716.0716.2016.201,115,200
31 Oct 202216.3816.5616.0716.3816.381,043,200
28 Oct 202215.9816.4315.9116.3116.311,074,500
27 Oct 202215.6616.3015.5615.9715.97870,800
26 Oct 202215.6316.0215.4115.5315.53723,800
25 Oct 202214.6515.9114.6515.4815.481,849,100
24 Oct 202214.2214.7913.8314.7014.701,643,200
21 Oct 202214.5014.5514.0314.4114.41889,700
20 Oct 202214.6814.7214.2114.4514.451,118,800
19 Oct 202215.0515.2514.4914.7614.761,201,500
18 Oct 202214.9015.2514.8315.0415.041,289,000
17 Oct 202215.2615.3814.7914.8014.801,256,600
14 Oct 202215.5715.6815.0815.1015.10889,200
13 Oct 202215.3116.1415.1215.5715.57993,800
12 Oct 202215.4415.6715.2115.6115.611,012,700
11 Oct 202215.0215.6614.9515.4615.461,052,900
10 Oct 202214.9215.1614.7215.0715.071,089,300
07 Oct 202215.3515.4014.8914.8914.891,226,800
06 Oct 202215.6915.7915.2515.3915.39988,800
05 Oct 202216.2716.2715.4915.7315.731,317,600
04 Oct 202216.5516.8716.3916.4716.47976,700
03 Oct 202216.5416.6115.9316.4616.461,477,400
30 Sept 202216.8317.1816.4916.4916.491,217,300
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 202219.6819.7519.0019.0018.512,041,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...