Australia markets closed

B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.88+0.01 (+0.13%)
At close: 04:00PM EDT
7.92 +0.04 (+0.51%)
After hours: 07:44PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20247.978.067.767.887.88878,100
11 July 20247.807.907.687.877.87921,600
10 July 20247.747.797.637.737.73588,600
09 July 20247.807.807.627.687.68886,200
08 July 20247.867.937.757.827.82733,600
05 July 20247.817.867.647.807.80957,300
03 July 20247.937.977.837.847.84435,900
02 July 20247.978.037.877.917.91715,600
01 July 20248.038.137.907.957.95874,900
28 June 20247.988.147.948.088.081,623,900
28 June 20240.19 Dividend
27 June 20248.028.247.868.208.011,809,700
26 June 20248.018.057.867.997.801,367,500
25 June 20248.358.398.038.037.841,427,700
24 June 20248.358.478.308.398.20928,100
21 June 20248.178.448.168.348.152,462,300
20 June 20248.358.458.118.147.951,188,400
18 June 20248.328.428.328.388.19886,400
17 June 20248.398.418.278.348.15900,400
14 June 20248.798.808.288.398.201,537,900
13 June 20249.259.268.848.858.641,089,400
12 June 20249.679.689.289.329.10723,700
11 June 20249.299.489.289.469.24919,500
10 June 20249.299.309.159.299.07664,100
07 June 20249.389.499.319.359.13969,200
06 June 20249.429.509.359.479.25589,800
05 June 20249.589.609.439.499.27530,000
04 June 20249.559.599.499.579.35500,900
03 June 20249.589.729.549.599.37683,000
31 May 20249.259.689.259.549.321,718,800
30 May 20249.239.369.199.208.991,145,300
29 May 20249.359.389.149.188.97879,300
28 May 20249.549.679.419.489.26708,700
24 May 20249.419.619.409.479.25715,700
23 May 20249.509.539.319.399.17775,000
22 May 20249.499.609.419.559.33713,400
21 May 20249.719.749.589.599.37866,800
20 May 20249.379.789.369.729.49956,700
17 May 20249.559.679.399.409.181,117,500
16 May 20249.229.659.229.559.331,685,600
15 May 20249.169.539.019.058.842,224,800
14 May 20248.759.018.478.548.342,757,100
13 May 20248.118.748.108.578.372,726,700
10 May 20248.388.387.788.017.824,098,500
09 May 202410.3310.338.178.288.096,838,100
08 May 202411.3311.7211.2811.5511.281,409,400
07 May 202411.1011.3911.1011.3411.081,430,000
06 May 202411.4611.5211.0711.1410.88947,800
03 May 202411.6011.6811.2411.3911.13651,300
02 May 202411.2111.4211.0411.4011.14633,200
01 May 202411.1511.2610.9911.0810.82776,400
30 Apr 202411.1411.2211.0111.1010.84770,200
29 Apr 202411.1211.2611.0111.2410.98586,300
26 Apr 202410.8911.1610.8311.0610.80430,100
25 Apr 202411.0011.0710.8210.9310.68463,900
24 Apr 202410.9811.0810.8411.0510.79552,700
23 Apr 202410.7211.1010.7111.0710.81736,700
22 Apr 202410.7910.8510.7110.7610.51436,900
19 Apr 202410.5210.7710.5210.7310.48580,900
18 Apr 202410.6710.7110.5210.5810.33574,200
17 Apr 202410.7510.8410.5810.6210.37592,600
16 Apr 202410.6110.7110.5010.6410.39546,700
15 Apr 202410.7710.8810.5710.6710.42881,100
12 Apr 202410.8710.8710.5410.6610.41622,600
11 Apr 202410.9010.9810.7010.9510.70459,300
10 Apr 202410.9010.9510.7210.8010.55652,300
09 Apr 202411.0011.1810.9411.1710.91526,100
08 Apr 202411.1311.2810.9810.9810.73509,100
05 Apr 202411.0511.1510.9911.0210.76422,900
04 Apr 202411.1611.3311.0511.1310.87577,200
03 Apr 202411.0111.1310.9511.0810.82900,500
02 Apr 202411.1711.1811.0011.0910.83868,500
01 Apr 202411.4411.4411.2111.2911.03672,100
28 Mar 202411.5011.7911.4111.4411.17792,200
27 Mar 202411.1711.4611.1411.4511.18652,900
27 Mar 20240.19 Dividend
26 Mar 202411.4711.5211.2911.3010.85720,500
25 Mar 202411.2711.4311.2511.3610.91707,300
22 Mar 202411.2611.2811.0511.1110.67656,700
21 Mar 202411.0511.4510.9011.2510.801,114,900
20 Mar 202410.6611.0810.6011.0210.581,197,400
19 Mar 202410.5410.7510.4910.6510.23971,800
18 Mar 202410.7010.7010.4910.5610.141,085,800
15 Mar 202411.1011.2110.7310.7510.322,421,400
14 Mar 202411.2311.2810.9011.1210.681,704,600
13 Mar 202411.0911.3411.0911.1110.67736,700
12 Mar 202411.4111.4111.0211.0910.65931,700
11 Mar 202411.1911.6511.1911.4210.97996,400
08 Mar 202411.1011.3111.1011.1910.75773,200
07 Mar 202411.1611.3010.9511.0610.621,219,200
06 Mar 202411.2611.3810.9411.1210.68962,200
05 Mar 202411.3011.4411.1111.1510.711,081,500
04 Mar 202411.8911.8911.3111.3310.881,314,100
01 Mar 202411.5911.9711.3111.9111.441,505,700
29 Feb 202411.5611.7511.2111.5511.092,666,600
28 Feb 202410.2911.6310.0111.4010.954,991,000
27 Feb 20249.519.689.359.409.031,859,000
26 Feb 20249.409.499.289.379.001,131,200
23 Feb 20249.289.549.189.439.06782,200
22 Feb 20249.579.579.279.348.971,371,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...