Australia markets open in 8 hours 17 minutes

B&G Foods, Inc. (BGS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.59-0.03 (-0.28%)
As of 11:42AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202410.6710.7110.5210.5910.59132,507
17 Apr 202410.7510.8410.5810.6210.62592,600
16 Apr 202410.6110.7110.5010.6410.64546,700
15 Apr 202410.7710.8810.5710.6710.67881,100
12 Apr 202410.8710.8710.5410.6610.66622,600
11 Apr 202410.9010.9810.7010.9510.95459,300
10 Apr 202410.9010.9510.7210.8010.80652,300
09 Apr 202411.0011.1810.9411.1711.17526,100
08 Apr 202411.1311.2810.9810.9810.98509,100
05 Apr 202411.0511.1510.9911.0211.02422,900
04 Apr 202411.1611.3311.0511.1311.13577,200
03 Apr 202411.0111.1310.9511.0811.08900,500
02 Apr 202411.1711.1811.0011.0911.09868,500
01 Apr 202411.4411.4411.2111.2911.29672,100
28 Mar 202411.5011.7911.4111.4411.44792,200
27 Mar 202411.1711.4611.1411.4511.45652,900
27 Mar 20240.19 Dividend
26 Mar 202411.4711.5211.2911.3011.11720,500
25 Mar 202411.2711.4311.2511.3611.17707,300
22 Mar 202411.2611.2811.0511.1110.92656,700
21 Mar 202411.0511.4510.9011.2511.061,114,900
20 Mar 202410.6611.0810.6011.0210.831,197,400
19 Mar 202410.5410.7510.4910.6510.47971,800
18 Mar 202410.7010.7010.4910.5610.381,085,800
15 Mar 202411.1011.2110.7310.7510.572,421,400
14 Mar 202411.2311.2810.9011.1210.931,704,600
13 Mar 202411.0911.3411.0911.1110.92736,700
12 Mar 202411.4111.4111.0211.0910.90931,700
11 Mar 202411.1911.6511.1911.4211.23996,400
08 Mar 202411.1011.3111.1011.1911.00773,200
07 Mar 202411.1611.3010.9511.0610.871,219,200
06 Mar 202411.2611.3810.9411.1210.93962,200
05 Mar 202411.3011.4411.1111.1510.961,081,500
04 Mar 202411.8911.8911.3111.3311.141,314,100
01 Mar 202411.5911.9711.3111.9111.711,505,700
29 Feb 202411.5611.7511.2111.5511.362,666,600
28 Feb 202410.2911.6310.0111.4011.214,991,000
27 Feb 20249.519.689.359.409.241,859,000
26 Feb 20249.409.499.289.379.211,131,200
23 Feb 20249.289.549.189.439.27782,200
22 Feb 20249.579.579.279.349.181,371,100
21 Feb 20249.719.759.569.659.49825,000
20 Feb 20249.859.949.649.719.551,035,300
16 Feb 20249.9010.069.779.859.68941,000
15 Feb 20249.8010.079.7910.069.89783,800
14 Feb 20249.659.799.589.759.59703,700
13 Feb 20249.839.909.569.599.431,067,100
12 Feb 20249.6910.229.6910.1810.01699,500
09 Feb 20249.779.779.549.719.55801,800
08 Feb 20249.719.939.519.809.641,101,500
07 Feb 202410.2710.279.669.699.531,623,500
06 Feb 20249.8710.329.6810.2610.091,067,800
05 Feb 202410.1910.199.909.919.74758,300
02 Feb 202410.3210.4110.0910.3010.13871,100
01 Feb 202410.1010.4510.0110.4410.26918,600
31 Jan 202410.3510.4610.0510.069.891,035,700
30 Jan 202410.3410.4510.2710.3410.17968,900
29 Jan 202410.3410.4410.1610.4310.25681,900
26 Jan 202410.4610.6510.3110.3210.15643,400
25 Jan 202410.1510.4210.0710.3910.22723,000
24 Jan 202410.2410.299.949.959.78737,700
23 Jan 202410.2810.4610.0110.2010.03854,500
22 Jan 20249.9410.239.8910.2110.041,061,400
19 Jan 20249.849.939.569.889.711,168,600
18 Jan 20249.819.869.569.809.64815,800
17 Jan 20249.699.919.519.769.601,283,700
16 Jan 202410.0110.069.809.859.68868,400
12 Jan 202410.3310.3910.0210.079.90684,600
11 Jan 202410.5210.5210.0410.2310.061,056,500
10 Jan 202410.6610.6610.4010.5910.41674,700
09 Jan 202410.4310.7210.3010.7010.521,205,600
08 Jan 202410.2810.6510.2410.5310.351,021,900
05 Jan 202410.4910.5910.2110.2710.101,038,700
04 Jan 202410.9410.9410.5310.5410.361,155,300
03 Jan 202411.0511.0610.8410.8810.701,121,900
02 Jan 202410.4311.4210.4211.1410.951,498,500
29 Dec 202310.5510.7010.4710.5010.321,120,100
28 Dec 202310.5310.7710.5110.6610.48872,200
28 Dec 20230.19 Dividend
27 Dec 202310.9510.9510.7610.8610.49863,300
26 Dec 202310.8111.0310.7110.9310.56792,100
22 Dec 202310.7811.0310.7710.8210.45721,800
21 Dec 202310.6310.9710.5710.8210.451,126,900
20 Dec 202310.6310.8310.4710.5310.171,307,300
19 Dec 202310.7310.8910.5810.7510.381,459,400
18 Dec 202310.7710.7910.5410.6310.271,363,000
15 Dec 202311.0211.0210.7010.8410.473,795,800
14 Dec 202310.9211.4210.9211.0010.632,202,600
13 Dec 202310.2110.9210.1310.7410.372,997,200
12 Dec 202310.2110.3510.0910.269.91933,900
11 Dec 202310.2510.3610.1510.239.88834,300
08 Dec 202310.1810.4510.1210.229.871,165,600
07 Dec 20239.9210.369.8610.259.901,466,900
06 Dec 20239.689.989.609.959.611,308,900
05 Dec 20239.809.859.449.539.211,229,600
04 Dec 20239.509.999.479.869.521,643,500
01 Dec 20239.209.579.079.519.191,673,800
30 Nov 20239.389.409.159.248.931,257,000
29 Nov 20239.349.519.319.369.041,302,400
28 Nov 20239.239.329.009.268.952,065,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...