New Zealand markets closed

B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.08-0.03 (-0.09%)
At close: 04:00PM EST
32.08 0.00 (0.00%)
After hours: 04:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202232.0732.7831.8632.0832.081,100,200
20 Jan 202232.9332.9632.0232.1132.11707,600
19 Jan 202233.3033.3032.4032.8132.81629,100
18 Jan 202233.5833.6932.7833.2533.25577,800
14 Jan 202232.7933.6632.7133.5733.57889,500
13 Jan 202233.8033.9932.7432.7832.781,403,400
12 Jan 202233.5534.2733.4234.0634.06958,100
11 Jan 202233.3933.5933.1333.5633.56731,600
10 Jan 202233.7434.1033.3733.3933.39854,500
07 Jan 202232.7134.1932.6333.7333.731,533,200
06 Jan 202232.1932.8432.0132.6332.63752,700
05 Jan 202231.6732.3731.6432.1932.191,048,500
04 Jan 202231.2831.7931.2431.5931.59774,200
03 Jan 202230.6231.3930.5131.2831.281,687,300
31 Dec 202130.8531.1330.5530.7330.73525,000
30 Dec 202130.7031.0230.4530.9630.96547,400
30 Dec 20210.475 Dividend
29 Dec 202131.7831.8031.1231.1330.65557,100
28 Dec 202131.5531.8331.5331.6731.19460,300
27 Dec 202131.2431.5831.0331.5831.10410,200
23 Dec 202130.9231.3330.9031.2330.75383,800
22 Dec 202130.8230.9330.3730.7830.31547,200
21 Dec 202130.6030.9030.2730.8330.36524,300
20 Dec 202131.0031.1730.4630.7630.29629,800
17 Dec 202130.7231.4230.7231.2030.723,136,100
16 Dec 202130.0030.8030.0030.6330.161,465,900
15 Dec 202129.8630.1529.7629.9829.52836,800
14 Dec 202129.9230.1029.5429.7629.311,575,900
13 Dec 202129.9830.1629.6129.9229.46766,900
10 Dec 202129.8530.0929.7230.0929.63608,000
09 Dec 202129.7830.0829.7829.8529.39762,600
08 Dec 202129.7530.0729.4729.9129.45819,900
07 Dec 202130.1230.3329.6329.7529.301,260,200
06 Dec 202130.0730.4329.8930.1729.71682,700
03 Dec 202130.4630.5029.6130.1329.67666,400
02 Dec 202130.0530.6430.0030.2829.82582,200
01 Dec 202130.3730.8729.8529.9729.51896,800
30 Nov 202130.1430.4429.9730.1329.67696,000
29 Nov 202130.6830.7130.0830.3029.84754,400
26 Nov 202130.5030.9630.3830.5030.03683,500
24 Nov 202130.7531.0330.5230.5430.07833,700
23 Nov 202131.1231.3430.7530.7630.29466,600
22 Nov 202130.7531.1530.6631.0930.62618,800
19 Nov 202130.8731.1630.6530.7530.28870,300
18 Nov 202132.3932.4730.8730.9930.521,143,500
17 Nov 202132.5532.8632.1332.3831.89629,300
16 Nov 202133.0233.1632.6532.7632.26496,000
15 Nov 202133.1433.1732.4133.0932.59510,500
12 Nov 202132.8133.1432.5032.9332.43452,400
11 Nov 202132.5133.0132.3332.6732.17499,600
10 Nov 202133.0833.3532.6232.6532.15589,000
09 Nov 202133.8833.8832.9533.0632.56660,400
08 Nov 202133.3334.0833.1533.7433.231,073,500
05 Nov 202130.5533.7330.5533.2232.711,718,100
04 Nov 202132.8133.5032.0832.5132.011,287,500
03 Nov 202131.2133.4431.1833.2532.742,907,800
02 Nov 202130.1731.2629.8831.1730.691,010,100
01 Nov 202129.4530.4729.2430.2629.80743,500
29 Oct 202129.5529.7129.2929.4428.99503,500
28 Oct 202129.1429.5329.0629.4829.03384,000
27 Oct 202129.6229.7229.0329.1428.70424,600
26 Oct 202129.4029.6829.2129.4729.02355,100
25 Oct 202129.1329.4828.7829.3428.89494,600
22 Oct 202129.2929.5229.0329.0928.65446,200
21 Oct 202129.5529.8229.2629.3128.86353,100
20 Oct 202129.2829.8029.2629.5229.07488,100
19 Oct 202129.2829.2928.8829.2628.81396,700
18 Oct 202128.9029.3628.7729.1828.73451,200
15 Oct 202129.5029.5828.7828.8128.37627,000
14 Oct 202129.5729.6429.3029.4629.01355,200
13 Oct 202129.4929.6529.2529.4028.95350,900
12 Oct 202129.4629.6829.2829.5329.08390,900
11 Oct 202129.2029.5329.1129.3828.93324,200
08 Oct 202129.4029.5729.1429.1828.73373,200
07 Oct 202129.4429.8429.3329.4028.95681,200
06 Oct 202129.6229.6529.1629.5329.08468,100
05 Oct 202129.8930.0129.3629.6529.20750,000
04 Oct 202129.9030.5929.9030.1229.66828,000
01 Oct 202130.2030.3729.9130.0329.57612,600
30 Sep 202131.0831.0829.8829.8929.43924,200
29 Sep 202129.9731.1829.9731.1430.66631,600
29 Sep 20210.475 Dividend
28 Sep 202130.8731.0330.4330.5329.60583,100
27 Sep 202130.1731.2830.0830.7929.851,031,800
24 Sep 202130.1430.3629.9029.9229.01488,200
23 Sep 202130.2830.5529.9530.1329.21536,700
22 Sep 202130.3030.5530.1830.2529.32550,300
21 Sep 202129.9630.2929.7430.1329.21556,900
20 Sep 202129.7930.0029.6029.8828.97718,300
17 Sep 202129.5430.1729.4030.0029.081,352,400
16 Sep 202129.4629.7029.0329.4528.55687,400
15 Sep 202129.5729.7129.3429.4528.55594,800
14 Sep 202129.5429.5729.1229.5628.66476,900
13 Sep 202129.9530.2529.4729.4828.58973,700
10 Sep 202129.8430.1329.5729.9729.05432,500
09 Sep 202130.3730.3729.8229.9329.01663,700
08 Sep 202130.1030.7230.0530.5429.61523,200
07 Sep 202130.3230.5029.9530.1029.18578,400
03 Sep 202130.3830.5830.2830.5129.58420,800
02 Sep 202130.3330.6530.3130.4429.51591,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...