New Zealand markets open in 1 hour 57 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20239.649.869.649.709.70677,893
27 Sept 202310.2310.309.649.809.801,713,000
26 Sept 202310.2510.4510.1110.1810.18898,800
25 Sept 202310.3410.4910.2410.3210.321,103,800
22 Sept 202310.6510.7410.4010.4210.42915,900
21 Sept 202310.2910.8110.2910.6110.611,171,700
20 Sept 202310.2510.4110.1510.4010.401,041,400
19 Sept 202310.4210.4210.1410.1610.161,333,400
18 Sept 202310.6210.6310.2410.5210.521,191,300
15 Sept 202311.0511.1210.4810.5610.562,443,200
14 Sept 202310.7611.1910.7511.1011.101,372,900
13 Sept 202310.8810.949.9010.7410.743,051,900
12 Sept 202310.9611.2510.7711.0511.051,581,800
11 Sept 202311.2111.4610.9210.9510.951,476,200
08 Sept 202311.4911.5411.1011.1311.131,556,800
07 Sept 202311.8411.9511.4511.4911.491,654,900
06 Sept 202312.1712.2211.8011.8711.87955,700
05 Sept 202312.4012.4912.1012.1612.16940,300
01 Sept 202312.8413.0712.3312.4412.44865,200
31 Aug 202312.9013.1612.7812.7912.791,150,100
30 Aug 202312.8312.9712.7212.9112.91644,400
29 Aug 202312.7212.9012.5912.8812.881,627,500
28 Aug 202312.4012.7512.4012.6512.65908,500
25 Aug 202312.1712.6012.0812.4012.40925,000
24 Aug 202312.0612.3112.0112.1512.151,536,900
23 Aug 202312.1212.3612.0112.1012.10949,800
22 Aug 202312.2712.2912.0212.1312.13798,100
21 Aug 202312.5112.5212.3012.3012.30685,600
18 Aug 202312.3312.5912.1712.5512.55872,200
17 Aug 202312.2412.4212.1112.3712.371,178,000
16 Aug 202312.5612.6512.1712.1712.17815,000
15 Aug 202312.8012.8912.4612.5512.55697,900
14 Aug 202312.9812.9812.7212.9012.90986,000
11 Aug 202312.7213.1312.6213.0013.00910,600
10 Aug 202313.0013.1012.6712.6712.67715,400
09 Aug 202313.0213.1012.6712.9412.941,225,200
08 Aug 202313.6513.6712.8512.9612.961,854,600
07 Aug 202314.3914.3913.7413.9313.931,134,100
04 Aug 202314.0015.1513.8414.3514.353,012,800
03 Aug 202312.8413.3312.7813.2813.281,349,900
02 Aug 202312.8213.0412.6612.9112.91849,900
01 Aug 202313.2513.3312.9412.9612.96848,400
31 Jul 202313.0013.2812.9513.2613.261,167,400
28 Jul 202313.5513.6012.6912.9212.921,723,500
27 Jul 202314.1014.2013.6713.7413.74575,700
26 Jul 202313.8314.1813.8314.1214.12411,400
25 Jul 202313.9613.9913.7213.8013.80382,400
24 Jul 202313.7113.9713.6213.9213.92443,200
21 Jul 202313.7113.7113.4213.6613.66430,100
20 Jul 202313.7713.7713.3913.6813.68433,100
19 Jul 202313.5113.8113.4113.7813.78503,700
18 Jul 202313.1413.5613.1013.3613.36471,300
17 Jul 202313.1713.4213.0913.1513.15635,800
14 Jul 202313.3513.4013.1313.2713.27581,600
13 Jul 202313.2613.7113.2113.4213.42638,800
12 Jul 202313.4913.5013.1013.2713.27607,400
11 Jul 202313.1813.5013.1713.3713.37906,200
10 Jul 202313.6813.7813.1213.2213.221,025,000
07 Jul 202313.9014.0513.7613.7713.77480,700
06 Jul 202313.8113.9013.6713.8413.84511,200
05 Jul 202314.2414.2813.8513.8913.89795,100
03 Jul 202313.9214.3813.9214.3814.38387,000
30 Jun 202314.0914.1713.8213.9213.92516,000
29 Jun 202313.7014.0513.6813.9513.95606,300
29 Jun 20230.19 Dividend
28 Jun 202313.9414.0013.5513.9413.751,038,200
27 Jun 202314.1114.4014.0514.1914.00759,500
26 Jun 202314.0914.2313.9314.1513.96498,100
23 Jun 202314.2014.5314.0614.1013.91998,600
22 Jun 202314.1014.3214.0014.2314.04679,400
21 Jun 202313.8514.1613.6614.1113.92851,300
20 Jun 202313.8914.0013.7513.8513.66701,700
16 Jun 202313.6013.8913.4413.8913.701,500,700
15 Jun 202313.3913.5713.2613.5613.38710,500
14 Jun 202313.7013.8513.3013.4213.24635,000
13 Jun 202313.3613.6813.3013.6313.441,122,400
12 Jun 202313.2913.5613.2013.3713.19630,100
09 Jun 202313.4013.5713.2513.2813.10686,100
08 Jun 202313.3713.5313.1813.4513.27657,300
07 Jun 202313.2713.5813.2413.4313.25631,200
06 Jun 202313.1113.4913.0213.2513.07672,700
05 Jun 202313.2713.4813.0313.1312.95677,800
02 Jun 202313.1013.5413.0813.5413.36568,000
01 Jun 202312.8913.1312.7212.9512.77601,400
31 May 202312.8913.1512.6812.8112.64691,500
30 May 202312.8913.0412.6712.9012.721,266,600
26 May 202312.9013.0812.7913.0112.83605,000
25 May 202313.1813.2812.8312.9412.76528,600
24 May 202313.6313.7013.1213.2813.10481,700
23 May 202313.0913.7013.0413.6213.431,011,000
22 May 202313.0513.1112.7313.0312.85665,500
19 May 202313.3113.4613.0813.0912.91476,400
18 May 202313.3113.4013.0913.2413.06541,200
17 May 202313.0913.4912.9813.4913.31666,700
16 May 202313.1513.2013.0313.0712.89587,900
15 May 202313.2313.3513.1013.2613.08623,900
12 May 202313.5913.6013.0813.2613.08982,800
11 May 202313.6513.8213.1013.6613.471,098,500
10 May 202315.3415.3413.7713.7913.601,899,000
09 May 202315.2515.4615.1215.2915.08524,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...