New Zealand markets closed

B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.29-0.42 (-1.85%)
At close: 04:00PM EDT
22.75 +0.46 (+2.06%)
After hours: 07:54PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202222.8222.9722.2422.2922.291,071,300
09 Aug 202223.8223.8322.6922.7122.711,254,800
08 Aug 202223.3123.9323.2223.9123.911,374,900
05 Aug 202223.2723.8221.5623.4323.434,123,100
04 Aug 202225.1825.5925.1025.3325.331,084,000
03 Aug 202225.5925.6324.7825.3125.31752,400
02 Aug 202225.4526.1325.3025.6425.641,021,300
01 Aug 202224.7725.2424.7725.1625.16879,700
29 Jul 202224.8124.9324.5824.7124.71778,900
28 Jul 202224.2024.9724.1324.9524.95734,500
27 Jul 202224.1424.1923.7724.0924.09422,300
26 Jul 202223.9724.2023.6924.1924.19432,200
25 Jul 202223.8824.1723.7824.1124.11421,200
22 Jul 202223.5823.9023.4023.9023.90520,300
21 Jul 202223.8523.8523.1323.5223.52727,600
20 Jul 202224.1524.3023.8023.9923.99455,700
19 Jul 202224.0724.2523.9324.0624.06548,000
18 Jul 202223.5424.0723.4523.8123.81736,800
15 Jul 202223.7823.7823.3923.5023.50594,600
14 Jul 202223.5423.7223.3223.7123.71560,500
13 Jul 202223.6223.8923.4223.8323.83489,700
12 Jul 202223.1323.9423.0623.8023.80726,300
11 Jul 202223.3523.7522.9223.0623.06550,900
08 Jul 202223.7023.9023.0323.2623.26908,900
07 Jul 202223.8224.1923.4723.7023.70620,900
06 Jul 202223.8724.2423.6624.0024.00749,500
05 Jul 202223.8724.1423.5523.9923.99830,300
01 Jul 202223.6424.1623.5024.1624.16899,800
30 Jun 202223.0823.9422.9123.7823.781,029,300
29 Jun 202224.1224.3622.3023.1123.111,941,300
29 Jun 20220.475 Dividend
28 Jun 202225.6525.7824.7824.8824.40689,900
27 Jun 202225.1325.4824.9825.4824.99682,300
24 Jun 202225.2525.3424.6425.0324.551,539,600
23 Jun 202223.8525.0323.8525.0224.54963,900
22 Jun 202224.1624.4023.7023.7523.301,160,900
21 Jun 202224.0224.7023.5924.2823.821,594,100
17 Jun 202223.1623.7622.8623.5923.143,428,700
16 Jun 202222.0422.8921.8122.7022.271,039,100
15 Jun 202222.3922.6222.1022.2721.841,234,600
14 Jun 202222.1522.4721.9422.2721.841,132,600
13 Jun 202222.0722.3121.7621.9821.56760,400
10 Jun 202221.9022.4121.9022.3121.88821,200
09 Jun 202222.4122.7622.0122.0321.61743,000
08 Jun 202222.0822.4921.9622.3121.88851,500
07 Jun 202222.3822.6022.1822.1921.77806,700
06 Jun 202222.4922.6122.2522.6122.18833,300
03 Jun 202222.3022.4721.9622.2721.84720,900
02 Jun 202222.4422.5021.7622.4322.00830,800
01 Jun 202222.7222.8022.0822.4922.061,086,100
31 May 202222.8022.8322.4522.6122.18953,200
27 May 202222.7522.8522.4722.8522.41715,900
26 May 202222.5622.9322.4822.6822.25827,500
25 May 202222.5022.9422.4022.5022.071,105,100
24 May 202222.3022.5521.9122.3521.921,067,400
23 May 202221.7522.2321.5522.1721.751,387,700
20 May 202222.2322.4021.0521.5021.092,126,900
19 May 202222.5122.5621.9022.1621.741,513,900
18 May 202223.8323.8322.5122.6422.212,169,400
17 May 202223.9624.1323.1023.9023.441,764,600
16 May 202224.7024.7824.0124.0123.55714,700
13 May 202223.9624.9623.8424.7024.231,183,400
12 May 202223.1823.9723.1223.8323.381,124,300
11 May 202223.9424.3523.2023.2722.831,058,900
10 May 202225.3425.5023.5423.8423.381,130,400
09 May 202224.2525.5024.2525.1524.671,523,200
06 May 202226.2726.3324.0824.3723.903,132,900
05 May 202227.6627.8926.9927.0726.551,338,200
04 May 202226.6027.9126.5127.9027.37917,200
03 May 202225.8327.0125.7126.8526.341,151,700
02 May 202227.1427.3725.5525.7225.231,437,600
29 Apr 202227.8428.0026.7326.9326.42734,300
28 Apr 202228.1428.1427.6027.7827.25503,600
27 Apr 202227.9228.4427.7427.8827.35960,000
26 Apr 202228.7428.8927.8527.9227.39845,900
25 Apr 202228.6528.8328.0028.8228.271,044,600
22 Apr 202228.9429.1128.6528.6928.14776,300
21 Apr 202228.8229.3328.7128.9828.43909,400
20 Apr 202228.3429.0028.3428.8728.321,184,600
19 Apr 202227.6128.4427.5628.2827.74971,900
18 Apr 202227.6127.6727.3927.5226.99749,400
14 Apr 202227.3627.8327.3627.6127.08746,700
13 Apr 202227.2527.4527.1227.3126.79406,000
12 Apr 202227.1527.4527.0427.1626.64833,200
11 Apr 202227.2127.6327.1927.2526.73790,200
08 Apr 202227.0027.5126.9227.1526.63986,700
07 Apr 202226.8527.2726.8126.9326.421,109,200
06 Apr 202226.4026.9126.3526.8126.301,027,300
05 Apr 202226.9627.3226.4826.4825.971,119,600
04 Apr 202226.7827.0026.5126.9926.471,055,600
01 Apr 202226.8926.9026.3026.8426.331,908,400
31 Mar 202226.9427.3226.7826.9826.461,362,500
30 Mar 202227.3027.5626.7026.8826.371,114,300
30 Mar 20220.475 Dividend
29 Mar 202227.4327.8927.4327.8426.841,331,100
28 Mar 202227.4327.4827.0127.2826.301,301,800
25 Mar 202226.8227.4626.8227.3426.361,001,800
24 Mar 202226.9627.1126.5726.9125.951,164,400
23 Mar 202227.2027.3726.7626.8025.84937,200
22 Mar 202226.8027.2426.7127.1426.17883,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...