U.S. markets open in 4 hours 12 minutes

B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.96-0.57 (-2.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 202028.6728.7927.9127.9627.96602,100
Oct 19, 202028.4528.9728.0528.5328.53683,700
Oct 16, 202029.4229.5128.4528.5328.53697,500
Oct 15, 202028.7730.1028.6529.3829.381,048,500
Oct 14, 202029.2529.3829.0129.0229.02501,900
Oct 13, 202028.8029.4028.7829.2629.26632,700
Oct 12, 202028.7329.1528.3729.1029.10604,500
Oct 09, 202028.7529.1228.7028.7328.73536,100
Oct 08, 202028.5328.9728.3628.5128.51447,900
Oct 07, 202028.3228.5928.0328.4828.48681,000
Oct 06, 202028.3328.7028.1028.2028.20639,200
Oct 05, 202028.2228.6627.8228.3328.33569,500
Oct 02, 202027.5228.3327.5028.1928.19611,700
Oct 01, 202027.8027.9526.7427.8127.811,058,600
Sep 30, 202027.5727.9627.4027.7727.77743,600
Sep 29, 202028.0628.0827.4227.8127.81612,400
Sep 29, 20200.475 Dividend
Sep 28, 202028.1528.6028.0228.4427.97788,000
Sep 25, 202027.8628.1227.5927.9427.47755,000
Sep 24, 202027.0628.2126.8027.8627.39889,200
Sep 23, 202027.8128.0127.1027.1226.67924,500
Sep 22, 202027.9728.2327.5327.6327.17835,100
Sep 21, 202027.0027.8226.9327.8027.341,045,900
Sep 18, 202027.3227.3226.8327.2426.791,825,400
Sep 17, 202026.6127.0626.1027.0026.551,099,400
Sep 16, 202026.3526.9625.8826.4025.961,115,900
Sep 15, 202027.2127.3426.1126.2925.851,544,100
Sep 14, 202026.6427.4226.1627.0326.581,095,700
Sep 11, 202027.2327.5826.2826.4726.031,533,500
Sep 10, 202028.6828.6826.5327.0626.612,109,900
Sep 09, 202028.5928.9928.1528.7228.241,016,500
Sep 08, 202030.0030.0228.0528.1127.641,616,700
Sep 04, 202030.7530.9129.5530.0029.501,056,000
Sep 03, 202031.0131.4429.9330.4629.95863,300
Sep 02, 202030.5231.4930.4931.0130.49694,100
Sep 01, 202031.0431.0630.1430.5330.02848,600
Aug 31, 202031.3531.3930.6031.1430.62711,900
Aug 28, 202031.7131.7131.1131.3530.83600,600
Aug 27, 202031.1831.9331.0231.3730.85876,700
Aug 26, 202031.3831.5330.5031.1830.66766,200
Aug 25, 202030.7931.1530.0631.1230.60886,000
Aug 24, 202030.1130.8429.7530.5029.99937,600
Aug 21, 202029.7430.2329.6130.0629.56600,800
Aug 20, 202030.2330.4929.8729.9229.42553,700
Aug 19, 202029.8930.3629.6330.2229.72787,500
Aug 18, 202029.9630.2329.6930.0129.51705,500
Aug 17, 202029.3529.9829.2029.7929.29573,100
Aug 14, 202029.2929.6929.0529.1728.68588,100
Aug 13, 202029.3029.6829.1529.2828.79491,500
Aug 12, 202028.9329.7828.9329.3428.85707,700
Aug 11, 202029.4729.5828.5528.8128.33886,800
Aug 10, 202029.5529.6729.2029.2728.78580,000
Aug 07, 202029.4429.8129.2229.5529.06693,000
Aug 06, 202030.2330.4729.1829.3428.854,022,700
Aug 05, 202029.8530.4129.7130.3429.831,411,100
Aug 04, 202029.4530.0929.2929.5129.021,805,500
Aug 03, 202029.2430.9529.1629.3228.831,992,600
Jul 31, 202028.5029.6528.2528.9128.432,325,000
Jul 30, 202027.9028.3227.1327.5927.131,251,700
Jul 29, 202027.4027.8926.9927.6827.221,282,800
Jul 28, 202026.9627.8026.6527.0926.641,576,400
Jul 27, 202026.4127.2126.3427.1126.661,203,600
Jul 24, 202026.6226.9526.0826.2025.76637,000
Jul 23, 202026.2526.9626.2026.6526.20506,700
Jul 22, 202026.4226.4526.0126.2725.83433,700
Jul 21, 202025.9026.6125.8426.4626.02632,800
Jul 20, 202026.0026.0625.1125.7025.27646,800
Jul 17, 202025.7326.3625.6426.1025.66812,700
Jul 16, 202025.3725.7125.3525.5325.10407,800
Jul 15, 202025.9926.0825.3625.3824.96756,400
Jul 14, 202024.9025.7024.8225.6525.22521,800
Jul 13, 202025.1725.3624.8124.8524.43649,000
Jul 10, 202024.2725.0023.8024.9724.55638,500
Jul 09, 202025.5025.5224.3024.4524.04954,800
Jul 08, 202025.5425.5925.0925.4625.03800,900
Jul 07, 202024.7025.5424.6225.3624.94782,200
Jul 06, 202024.6525.2324.5624.8524.43805,800
Jul 02, 202024.4624.6624.2324.3523.94503,500
Jul 01, 202024.1924.7424.1524.1723.77760,300
Jun 30, 202024.5024.6923.9624.3823.97862,700
Jun 29, 202023.9724.7323.9124.4624.05978,100
Jun 29, 20200.475 Dividend
Jun 26, 202024.5324.7624.0524.3023.431,938,300
Jun 25, 202024.3024.6624.1224.6423.75663,900
Jun 24, 202024.0024.5323.6824.3323.46886,200
Jun 23, 202024.2524.3723.9123.9123.05781,100
Jun 22, 202024.3724.4023.7524.0623.20983,900
Jun 19, 202024.4324.6924.2324.3623.481,431,700
Jun 18, 202024.3624.5223.9924.3023.43595,100
Jun 17, 202024.3524.5624.1824.3223.45583,100
Jun 16, 202024.7024.8323.7124.3423.471,026,400
Jun 15, 202023.0024.6722.6424.3223.451,550,100
Jun 12, 202022.6723.4222.3023.2422.411,489,100
Jun 11, 202024.8124.9220.6321.8721.084,723,600
Jun 10, 202025.4125.5925.1325.3424.43800,200
Jun 09, 202026.0026.0025.1325.3024.391,189,900
Jun 08, 202024.9326.3924.8726.2525.311,940,400
Jun 05, 202024.3624.8223.3224.7423.851,701,200
Jun 04, 202024.2725.3323.8624.2523.381,936,000
Jun 03, 202024.7525.2723.4124.0523.192,087,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...