BGS - B&G Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201917.9918.2417.6617.7217.721,491,600
Aug 22, 201918.0818.1017.5017.9917.992,372,300
Aug 21, 201918.5518.7417.9118.0818.081,961,800
Aug 20, 201919.7019.7018.5018.6418.642,004,200
Aug 19, 201919.2819.4318.6719.3119.31691,700
Aug 16, 201919.1119.3618.9919.2619.26592,200
Aug 15, 201918.7019.1718.6719.0819.08834,900
Aug 14, 201918.8119.0518.5018.6318.631,229,200
Aug 13, 201918.9119.2118.7818.9118.91831,900
Aug 12, 201919.0519.0618.6718.9318.931,120,000
Aug 09, 201919.5719.6419.0819.0919.09996,000
Aug 08, 201919.6319.8619.5319.6219.62990,800
Aug 07, 201920.1220.1219.4519.8919.891,586,400
Aug 06, 201919.7420.1319.4519.9719.971,352,900
Aug 05, 201920.0020.5719.7120.0020.002,084,200
Aug 02, 201919.4020.6819.0519.9719.974,749,600
Aug 01, 201918.5018.5517.8717.9017.902,068,500
Jul 31, 201918.3518.6018.1318.2818.281,154,400
Jul 30, 201918.4918.6018.2118.3418.34997,100
Jul 29, 201918.3218.4817.8918.4218.421,567,700
Jul 26, 201918.0618.4317.7618.2318.231,356,700
Jul 25, 201918.1018.4917.9017.9317.931,810,700
Jul 24, 201918.2218.8818.0318.1218.121,909,900
Jul 23, 201918.8818.9718.3318.4318.432,351,000
Jul 22, 201919.3819.4318.7318.8318.831,754,100
Jul 19, 201920.1620.2519.1319.2819.281,785,700
Jul 18, 201920.2520.4119.8920.3520.35558,100
Jul 17, 201920.4020.4020.1320.2520.25616,900
Jul 16, 201920.2520.7220.2520.4320.43549,400
Jul 15, 201920.0720.4919.8720.3220.32794,300
Jul 12, 201920.3220.4820.0620.0820.08658,900
Jul 11, 201920.6020.7120.1920.4220.42749,700
Jul 10, 201920.7220.7920.5720.6620.66905,800
Jul 09, 201921.0721.1520.5620.5920.59759,700
Jul 08, 201921.3521.5720.9721.0921.09496,600
Jul 05, 201920.8721.4720.7721.4221.42680,800
Jul 03, 201920.7520.9420.6920.8020.80443,800
Jul 02, 201920.5720.7320.4220.6920.69733,000
Jul 01, 201920.7921.1020.4520.6020.60883,000
Jun 28, 201920.8021.1220.7620.8020.80841,600
Jun 27, 201920.2821.0820.1720.7920.79891,800
Jun 27, 20190.475 Dividend
Jun 26, 201921.7422.1820.5020.7420.262,244,700
Jun 25, 201921.5422.4621.2421.7421.241,754,000
Jun 24, 201921.1021.7520.4521.4620.971,861,100
Jun 21, 201921.9322.1120.9020.9220.441,957,200
Jun 20, 201922.6822.8121.9421.9521.451,212,400
Jun 19, 201922.6922.9222.3622.7122.19925,700
Jun 18, 201922.8422.8822.4622.7522.23701,900
Jun 17, 201922.9623.0022.2422.7222.20902,400
Jun 14, 201923.0123.0922.5722.9622.43540,000
Jun 13, 201922.7623.0522.6022.9722.44504,000
Jun 12, 201923.3023.3022.6722.7722.25450,100
Jun 11, 201922.8223.2322.8122.9722.44525,600
Jun 10, 201923.2623.3322.6622.8622.34518,800
Jun 07, 201923.2523.4522.9523.2122.68772,100
Jun 06, 201923.1523.2822.8423.1222.59609,700
Jun 05, 201922.8623.2522.7323.1322.60649,100
Jun 04, 201922.6522.8122.0022.7022.181,151,900
Jun 03, 201922.0022.7321.9122.6822.161,260,000
May 31, 201922.5522.5521.1021.9521.452,226,200
May 30, 201923.5823.7421.9422.6222.101,727,600
May 29, 201922.2323.8422.1023.6123.073,981,000
May 28, 201921.9122.3421.7022.2121.70873,400
May 24, 201921.9522.1921.8121.9321.43428,000
May 23, 201922.2022.3121.7221.8821.38653,400
May 22, 201922.2022.4121.9722.2821.77696,600
May 21, 201922.0722.2321.9722.0821.57590,200
May 20, 201922.2522.3121.9822.0421.54638,100
May 17, 201922.0622.6922.0322.2521.74861,000
May 16, 201922.3622.5821.9922.1221.61600,100
May 15, 201922.2322.4722.0022.3721.86599,600
May 14, 201922.1722.3021.9722.1421.63757,400
May 13, 201922.2722.4521.8522.2521.74716,700
May 10, 201921.9422.5421.8022.4621.951,072,100
May 09, 201921.5422.0321.3621.9321.431,031,200
May 08, 201921.8422.1721.3621.5921.101,576,000
May 07, 201922.4322.6421.7021.8421.342,008,900
May 06, 201922.8523.2522.2622.3521.842,682,400
May 03, 201923.4623.5522.2622.7222.204,760,900
May 02, 201925.3225.4924.5224.9524.381,114,200
May 01, 201926.1326.1325.3425.5324.952,150,000
Apr 30, 201925.6726.0925.4726.0025.401,825,200
Apr 29, 201925.1125.7124.9625.5624.971,320,400
Apr 26, 201924.6525.1824.5525.0824.511,182,400
Apr 25, 201924.8924.9024.5224.5624.00624,500
Apr 24, 201924.4325.1124.3524.9224.35658,700
Apr 23, 201924.8424.9224.2624.3323.77658,700
Apr 22, 201924.6324.8724.5124.7524.18607,500
Apr 18, 201924.4724.7024.2224.6324.07719,900
Apr 17, 201924.3724.5224.1024.4423.88425,600
Apr 16, 201924.2424.9424.0724.3723.81989,100
Apr 15, 201924.0024.5523.8924.2223.67645,500
Apr 12, 201924.2324.2423.8523.9223.37615,300
Apr 11, 201924.3024.3824.0324.2323.68518,900
Apr 10, 201924.0424.4924.0124.2823.72696,500
Apr 09, 201923.9724.1723.9024.0423.49402,900
Apr 08, 201923.9124.3123.7823.9523.40442,800
Apr 05, 201923.4723.9323.4623.9023.35663,600
Apr 04, 201923.1923.6923.0223.4022.861,123,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...