New Zealand markets close in 6 hours 9 minutes

B&G Foods, Inc. (BGS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.10+0.30 (+2.03%)
At close: 04:00PM EDT
15.10 0.00 (0.00%)
After hours: 04:32PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202314.8515.2314.8115.1015.10604,512
22 Mar 202315.0515.4914.7914.8014.80743,700
21 Mar 202315.1115.2814.8514.9514.95919,600
20 Mar 202314.9315.3714.6215.0315.03920,900
17 Mar 202315.0315.1014.6714.9114.912,373,400
16 Mar 202314.9615.1614.5915.0115.01822,500
15 Mar 202314.4615.0614.3415.0215.021,036,200
14 Mar 202314.8415.2914.4614.6214.621,423,800
13 Mar 202314.4914.8514.3914.5414.541,027,900
10 Mar 202314.9315.1014.6814.9014.90747,200
09 Mar 202315.3715.4915.0115.0315.03739,900
08 Mar 202315.2115.3514.9415.3515.35614,300
07 Mar 202315.2515.5414.9815.1315.13856,700
06 Mar 202315.8816.0015.0115.3015.301,189,200
03 Mar 202315.5716.1315.2315.8815.881,438,700
02 Mar 202316.0816.2715.4815.6215.622,435,700
01 Mar 202314.5816.5714.5016.2816.287,469,800
28 Feb 202312.6013.1412.5712.6712.672,256,400
27 Feb 202312.6812.9812.5012.6012.601,088,500
24 Feb 202312.3412.6012.1212.5912.59992,200
23 Feb 202312.4512.6111.9912.4812.481,463,700
22 Feb 202312.2312.5712.2312.4112.41954,800
21 Feb 202312.3612.3712.0512.1712.171,082,700
17 Feb 202312.4712.5712.2212.4712.47695,500
16 Feb 202312.5412.5912.3312.4212.42719,600
15 Feb 202312.0112.7811.9512.7012.701,009,700
14 Feb 202312.2012.2111.7311.9811.981,174,200
13 Feb 202312.1112.5212.0012.4412.44873,500
10 Feb 202311.8812.2111.6612.1312.131,085,600
09 Feb 202313.0713.1011.8411.9211.922,397,100
08 Feb 202313.2613.5612.9212.9512.951,001,500
07 Feb 202313.8613.9113.0813.3013.301,516,600
06 Feb 202314.1014.2113.6713.9913.99858,200
03 Feb 202314.4314.6114.0614.2314.23997,300
02 Feb 202314.5514.8714.4214.5614.56831,800
01 Feb 202314.0314.7113.9214.5114.511,984,900
31 Jan 202314.2614.2613.7414.0214.021,059,200
30 Jan 202313.9614.3513.8814.1314.13915,400
27 Jan 202313.4114.1513.3614.0414.041,266,700
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 202312.0712.4912.0312.4412.44943,800
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 202211.0811.1910.9111.1511.151,972,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...