BGS - B&G Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201735.8536.4035.7536.2536.25546,900
Nov 21, 201736.2536.8035.6935.9535.95990,900
Nov 20, 201736.2536.6035.7036.3536.35760,700
Nov 17, 201735.9536.4035.6536.3536.351,018,800
Nov 16, 201734.8535.9534.5535.9535.951,213,300
Nov 15, 201734.3534.5532.9534.1534.151,358,800
Nov 14, 201733.6034.4533.5034.4034.40966,400
Nov 13, 201733.4534.0033.3533.5533.55824,100
Nov 10, 201733.2033.4532.9033.3533.351,474,800
Nov 09, 201732.9533.4532.9033.2033.20648,800
Nov 08, 201732.5033.2532.3032.9532.951,237,200
Nov 07, 201732.9033.2532.3532.4532.45847,700
Nov 06, 201733.6033.6332.3032.9032.901,077,900
Nov 03, 201732.6534.2032.6533.6033.601,600,500
Nov 02, 201735.7535.9532.4532.7032.702,698,300
Nov 01, 201736.3536.7534.7535.8535.854,594,300
Oct 31, 201732.6033.0031.6531.8031.802,302,100
Oct 30, 201733.1533.3532.1332.4532.451,994,700
Oct 27, 201733.1533.3532.3333.3033.301,309,200
Oct 26, 201732.9033.2532.6532.9032.901,037,700
Oct 25, 201732.5033.2532.3032.8532.85909,100
Oct 24, 201732.8532.9532.1532.4032.40924,400
Oct 23, 201732.7032.9032.5532.7032.70637,800
Oct 20, 201732.8532.9532.2532.8032.80651,200
Oct 19, 201732.6532.7032.3532.6032.60545,400
Oct 18, 201732.2032.7032.0532.6532.65743,200
Oct 17, 201732.4032.6532.1032.2532.25567,600
Oct 16, 201732.3532.6032.0532.5532.55593,500
Oct 13, 201732.6532.7532.3532.5532.55795,800
Oct 12, 201731.7532.5531.6032.5532.55740,700
Oct 11, 201731.8532.0531.6031.7531.75565,700
Oct 10, 201731.9032.3031.6531.8031.80571,400
Oct 09, 201732.5532.5531.6031.6031.60995,800
Oct 06, 201732.5532.7032.2032.5032.50886,100
Oct 05, 201732.6532.7532.4532.5532.55805,500
Oct 04, 201732.5532.6032.0032.5032.501,026,500
Oct 03, 201732.5532.6032.1032.4532.45827,500
Oct 02, 201731.7532.5531.5132.3032.301,173,800
Sep 29, 201731.4531.9731.3031.8531.851,493,700
Sep 28, 201731.4031.6530.5530.8530.851,655,400
Sep 28, 20170.465 Dividend
Sep 27, 201731.0031.9030.6331.7531.281,265,400
Sep 26, 201730.6531.3030.5530.9530.50886,000
Sep 25, 201730.1030.8529.9030.7530.301,186,400
Sep 22, 201729.9530.5529.9530.0529.611,026,300
Sep 21, 201730.0030.1029.5529.8529.411,296,400
Sep 20, 201730.6030.7029.5030.0029.562,317,700
Sep 19, 201731.7531.8030.5530.7530.301,343,400
Sep 18, 201731.2532.2531.2031.7531.281,211,500
Sep 15, 201731.1031.4830.7531.4030.941,054,300
Sep 14, 201731.5531.6030.9031.0030.551,175,300
Sep 13, 201731.4532.1531.4031.5531.091,156,800
Sep 12, 201731.6531.7231.2531.4030.94703,900
Sep 11, 201731.9532.1031.6531.7531.28702,700
Sep 08, 201731.9532.2331.5031.5531.09746,200
Sep 07, 201732.4532.6331.9032.0031.53884,900
Sep 06, 201731.1532.8031.0532.4531.971,466,100
Sep 05, 201731.1031.6030.9031.1030.641,225,500
Sep 01, 201730.6531.4030.5031.1030.641,145,600
Aug 31, 201730.6030.8530.2530.5030.051,279,800
Aug 30, 201730.6530.8530.4530.7530.30537,800
Aug 29, 201730.6530.8530.4030.5530.10557,600
Aug 28, 201731.1531.2530.3530.7530.301,007,000
Aug 25, 201731.4031.4530.8031.0030.55789,900
Aug 24, 201732.1032.6531.1331.3030.841,145,500
Aug 23, 201733.2533.3031.8532.1531.68953,200
Aug 22, 201731.5532.0031.2031.9531.48660,100
Aug 21, 201731.5031.7031.0531.4530.99560,100
Aug 18, 201731.5531.6530.8031.4030.941,263,300
Aug 17, 201731.6032.3531.5531.7031.24660,000
Aug 16, 201731.4032.2531.3531.6531.19820,800
Aug 15, 201731.9531.9531.5031.5531.09565,000
Aug 14, 201732.5533.0331.9031.9531.481,105,000
Aug 11, 201731.3032.8831.0032.6032.121,094,600
Aug 10, 201731.1031.7530.9531.6531.19904,000
Aug 09, 201731.3031.5031.0031.2530.79900,100
Aug 08, 201732.5032.8031.3531.4530.991,194,500
Aug 07, 201732.3533.0532.3532.7032.221,311,900
Aug 04, 201733.5034.2631.1532.1031.634,160,800
Aug 03, 201735.2035.6034.6035.1534.641,304,000
Aug 02, 201735.9535.9534.9535.2534.73884,000
Aug 01, 201736.3536.3535.5035.6035.08814,900
Jul 31, 201736.0536.4535.9536.2535.72588,200
Jul 28, 201736.5036.6035.7536.0535.52599,400
Jul 27, 201736.7036.8036.3036.6036.06547,400
Jul 26, 201737.1037.3936.3036.5536.01873,400
Jul 25, 201736.4037.0536.3036.9536.41830,100
Jul 24, 201737.2037.2436.1036.4035.87932,900
Jul 21, 201737.5037.5036.8837.2536.701,050,300
Jul 20, 201737.1037.4536.4837.2536.701,288,800
Jul 19, 201735.4536.1535.3035.8035.281,224,900
Jul 18, 201735.4035.5035.0535.4034.881,039,400
Jul 17, 201734.4035.4034.3035.3534.831,260,600
Jul 14, 201733.4534.4033.4034.3033.80690,600
Jul 13, 201733.6033.7533.1033.3032.811,264,100
Jul 12, 201733.7534.3033.2033.5033.011,279,300
Jul 11, 201733.5033.7033.0533.5033.01869,300
Jul 10, 201734.3034.5533.2533.5033.011,121,700
Jul 07, 201735.4035.4034.2834.4533.95918,700
Jul 06, 201735.2035.5034.9235.2534.73806,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...