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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	14.85	15.23	14.81	15.10	15.10	604,512
22 Mar 2023	15.05	15.49	14.79	14.80	14.80	743,700
21 Mar 2023	15.11	15.28	14.85	14.95	14.95	919,600
20 Mar 2023	14.93	15.37	14.62	15.03	15.03	920,900
17 Mar 2023	15.03	15.10	14.67	14.91	14.91	2,373,400
16 Mar 2023	14.96	15.16	14.59	15.01	15.01	822,500
15 Mar 2023	14.46	15.06	14.34	15.02	15.02	1,036,200
14 Mar 2023	14.84	15.29	14.46	14.62	14.62	1,423,800
13 Mar 2023	14.49	14.85	14.39	14.54	14.54	1,027,900
10 Mar 2023	14.93	15.10	14.68	14.90	14.90	747,200
09 Mar 2023	15.37	15.49	15.01	15.03	15.03	739,900
08 Mar 2023	15.21	15.35	14.94	15.35	15.35	614,300
07 Mar 2023	15.25	15.54	14.98	15.13	15.13	856,700
06 Mar 2023	15.88	16.00	15.01	15.30	15.30	1,189,200
03 Mar 2023	15.57	16.13	15.23	15.88	15.88	1,438,700
02 Mar 2023	16.08	16.27	15.48	15.62	15.62	2,435,700
01 Mar 2023	14.58	16.57	14.50	16.28	16.28	7,469,800
28 Feb 2023	12.60	13.14	12.57	12.67	12.67	2,256,400
27 Feb 2023	12.68	12.98	12.50	12.60	12.60	1,088,500
24 Feb 2023	12.34	12.60	12.12	12.59	12.59	992,200
23 Feb 2023	12.45	12.61	11.99	12.48	12.48	1,463,700
22 Feb 2023	12.23	12.57	12.23	12.41	12.41	954,800
21 Feb 2023	12.36	12.37	12.05	12.17	12.17	1,082,700
17 Feb 2023	12.47	12.57	12.22	12.47	12.47	695,500
16 Feb 2023	12.54	12.59	12.33	12.42	12.42	719,600
15 Feb 2023	12.01	12.78	11.95	12.70	12.70	1,009,700
14 Feb 2023	12.20	12.21	11.73	11.98	11.98	1,174,200
13 Feb 2023	12.11	12.52	12.00	12.44	12.44	873,500
10 Feb 2023	11.88	12.21	11.66	12.13	12.13	1,085,600
09 Feb 2023	13.07	13.10	11.84	11.92	11.92	2,397,100
08 Feb 2023	13.26	13.56	12.92	12.95	12.95	1,001,500
07 Feb 2023	13.86	13.91	13.08	13.30	13.30	1,516,600
06 Feb 2023	14.10	14.21	13.67	13.99	13.99	858,200
03 Feb 2023	14.43	14.61	14.06	14.23	14.23	997,300
02 Feb 2023	14.55	14.87	14.42	14.56	14.56	831,800
01 Feb 2023	14.03	14.71	13.92	14.51	14.51	1,984,900
31 Jan 2023	14.26	14.26	13.74	14.02	14.02	1,059,200
30 Jan 2023	13.96	14.35	13.88	14.13	14.13	915,400
27 Jan 2023	13.41	14.15	13.36	14.04	14.04	1,266,700
26 Jan 2023	13.85	13.93	13.19	13.39	13.39	976,400
25 Jan 2023	13.87	13.99	13.66	13.85	13.85	660,700
24 Jan 2023	14.71	14.98	13.80	13.91	13.91	1,118,100
23 Jan 2023	14.45	14.95	14.45	14.91	14.91	786,800
20 Jan 2023	14.14	14.47	14.02	14.43	14.43	1,072,300
19 Jan 2023	13.95	14.19	13.80	14.09	14.09	747,700
18 Jan 2023	14.49	14.68	13.96	14.04	14.04	1,217,200
17 Jan 2023	13.94	14.60	13.89	14.43	14.43	1,412,000
13 Jan 2023	13.73	13.84	13.59	13.84	13.84	1,098,800
12 Jan 2023	13.73	14.31	13.71	13.92	13.92	1,823,000
11 Jan 2023	13.05	13.76	13.05	13.69	13.69	2,043,900
10 Jan 2023	12.44	13.00	12.41	12.94	12.94	1,041,100
09 Jan 2023	12.51	12.77	12.33	12.33	12.33	802,700
06 Jan 2023	12.07	12.49	12.03	12.44	12.44	943,800
05 Jan 2023	11.96	12.18	11.69	12.05	12.05	1,003,100
04 Jan 2023	11.34	12.03	11.04	11.96	11.96	1,764,900
03 Jan 2023	11.24	11.41	11.09	11.24	11.24	1,039,300
30 Dec 2022	11.08	11.19	10.91	11.15	11.15	1,972,400
29 Dec 2022	11.23	11.35	11.03	11.23	11.23	1,472,900
29 Dec 2022	0.19 Dividend
28 Dec 2022	11.54	11.64	11.27	11.29	11.10	1,153,900
27 Dec 2022	11.65	11.74	11.35	11.54	11.35	1,272,100
23 Dec 2022	11.00	11.68	11.00	11.65	11.45	1,107,000
22 Dec 2022	11.64	11.65	11.04	11.10	10.91	1,189,200
21 Dec 2022	11.92	12.17	11.74	11.76	11.56	988,100
20 Dec 2022	12.03	12.05	11.81	11.87	11.67	929,700
19 Dec 2022	12.14	12.27	11.91	12.10	11.90	1,243,400
16 Dec 2022	12.14	12.26	11.94	12.17	11.97	2,430,600
15 Dec 2022	12.50	12.68	12.18	12.22	12.01	1,137,000
14 Dec 2022	12.54	12.90	12.44	12.62	12.41	957,200
13 Dec 2022	12.86	13.14	12.47	12.57	12.36	2,432,900
12 Dec 2022	12.50	12.57	12.18	12.53	12.32	1,084,600
09 Dec 2022	12.65	12.69	12.39	12.47	12.26	889,600
08 Dec 2022	12.75	12.97	12.47	12.73	12.52	1,033,100
07 Dec 2022	12.73	12.96	12.53	12.77	12.56	931,200
06 Dec 2022	12.71	12.90	12.58	12.77	12.56	1,021,100
05 Dec 2022	12.85	12.98	12.75	12.81	12.59	1,125,500
02 Dec 2022	12.29	13.02	12.17	12.99	12.77	1,428,600
01 Dec 2022	13.09	13.34	12.22	12.33	12.12	2,301,400
30 Nov 2022	13.50	13.51	12.98	13.28	13.06	2,628,100
29 Nov 2022	12.88	13.53	12.81	13.52	13.29	1,105,200
28 Nov 2022	13.01	13.19	12.88	12.91	12.69	1,392,800
25 Nov 2022	13.47	13.53	13.11	13.15	12.93	840,700
23 Nov 2022	13.00	13.60	12.94	13.39	13.16	2,128,300
22 Nov 2022	13.25	13.33	12.87	13.05	12.83	1,193,000
21 Nov 2022	12.82	13.27	12.61	13.23	13.01	1,255,600
18 Nov 2022	13.21	13.41	12.95	12.98	12.76	2,070,900
17 Nov 2022	13.28	13.36	12.84	13.10	12.88	1,395,400
16 Nov 2022	14.01	14.18	13.45	13.49	13.26	1,357,300
15 Nov 2022	14.13	14.56	13.71	14.14	13.90	1,876,700
14 Nov 2022	14.53	14.74	13.46	13.52	13.29	2,051,100
11 Nov 2022	14.90	14.90	14.10	14.65	14.40	2,181,000
10 Nov 2022	14.05	16.03	12.29	15.08	14.83	5,013,900
09 Nov 2022	15.08	15.23	14.61	14.65	14.40	1,408,500
08 Nov 2022	15.11	15.59	14.95	15.17	14.91	905,500
07 Nov 2022	15.78	15.87	15.11	15.11	14.86	1,246,600
04 Nov 2022	15.60	15.88	15.38	15.66	15.40	1,116,200
03 Nov 2022	16.00	16.01	15.38	15.45	15.19	913,000
02 Nov 2022	16.28	16.67	16.03	16.14	15.87	919,900
01 Nov 2022	16.41	16.57	16.07	16.20	15.93	1,115,200
31 Oct 2022	16.38	16.56	16.07	16.38	16.10	1,043,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,571.00-23.94(-0.21%)

NZD/USD0.6254+0.0030(+0.49%)

ALL ORDS7,148.60-52.10(-0.72%)

OIL69.47-1.43(-2.02%)

GOLD1,996.10+46.50(+2.39%)

B&G Foods, Inc. (BGS)

NZX 50
11,571.00
-23.94(-0.21%)

NZD/USD
0.6254
+0.0030(+0.49%)

ALL ORDS
7,148.60
-52.10(-0.72%)

OIL
69.47
-1.43(-2.02%)

GOLD
1,996.10
+46.50(+2.39%)