BGS - B&G Foods, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202015.4015.8615.4015.7915.79725,409
Jan 16, 202015.8015.9115.3815.4115.412,381,000
Jan 15, 202016.2016.2815.4515.8015.803,089,700
Jan 14, 202016.4116.4316.0516.3916.391,032,100
Jan 13, 202016.5016.6116.3916.4116.411,312,000
Jan 10, 202016.3516.7216.3516.4916.49994,300
Jan 09, 202016.5016.6016.2316.3516.351,391,100
Jan 08, 202016.7516.7616.4216.5116.511,515,300
Jan 07, 202017.3017.4516.6816.7716.771,481,300
Jan 06, 202017.5617.7617.3817.3817.381,316,000
Jan 03, 202017.3917.6417.2717.6217.621,105,400
Jan 02, 202017.9918.0917.3517.4717.471,132,400
Dec 31, 201917.4418.0217.4317.9317.931,494,100
Dec 30, 201917.6617.8617.3517.5417.541,468,300
Dec 30, 20190.475 Dividend
Dec 27, 201917.9818.2217.8618.2217.741,280,500
Dec 26, 201918.1918.2917.7517.8117.351,141,700
Dec 24, 201917.8318.2717.8018.2217.74603,300
Dec 23, 201918.2518.2517.6917.7817.32994,900
Dec 20, 201917.7017.9417.5617.9217.452,673,300
Dec 19, 201917.2917.6617.2917.6617.20978,700
Dec 18, 201917.2517.4316.8717.2916.841,173,300
Dec 17, 201917.1817.3517.0717.2016.75870,200
Dec 16, 201916.6717.4116.6717.2316.781,004,200
Dec 13, 201917.1717.2316.6816.7016.26810,000
Dec 12, 201917.6417.7317.0917.1716.721,352,100
Dec 11, 201917.5017.6817.3217.6317.171,004,300
Dec 10, 201917.3417.5217.2017.4617.001,154,600
Dec 09, 201917.3517.6917.2417.3116.86975,100
Dec 06, 201916.9017.3116.8717.3016.85992,300
Dec 05, 201916.6616.8516.6316.8116.37757,600
Dec 04, 201916.5416.7416.4516.6116.18828,800
Dec 03, 201916.4716.6516.3616.5916.16839,700
Dec 02, 201916.6016.7616.4016.5916.16843,700
Nov 29, 201916.5016.7516.4316.5616.13425,700
Nov 27, 201915.8516.5015.8416.4916.061,024,500
Nov 26, 201916.1716.1815.8215.8515.44902,100
Nov 25, 201916.0516.2215.9816.1915.77819,900
Nov 22, 201916.1016.2015.9116.0415.62692,600
Nov 21, 201916.2216.3315.9516.0615.64849,100
Nov 20, 201915.8716.3115.7516.2815.861,010,900
Nov 19, 201916.3916.3915.9315.9515.53841,600
Nov 18, 201916.3816.4916.1616.2815.861,023,900
Nov 15, 201916.0716.3715.8716.3515.921,052,600
Nov 14, 201916.2616.3515.9716.0615.64943,900
Nov 13, 201916.2316.3015.8616.2915.871,357,600
Nov 12, 201916.2616.4015.9516.2215.801,602,600
Nov 11, 201917.0317.0516.2516.2915.871,270,100
Nov 08, 201917.0917.3616.9717.1716.72876,000
Nov 07, 201917.2717.7516.9917.0816.631,525,000
Nov 06, 201917.3017.5416.6317.2416.791,997,100
Nov 05, 201916.5917.8016.5617.2916.842,844,300
Nov 04, 201915.9516.6515.9516.5616.131,672,800
Nov 01, 201915.3516.2614.2015.9815.563,030,100
Oct 31, 201915.5015.5915.3015.5515.141,709,600
Oct 30, 201916.1016.2515.3215.3914.991,432,100
Oct 29, 201915.4015.8915.2115.7515.341,527,100
Oct 28, 201915.9415.9815.3915.4015.001,564,700
Oct 25, 201916.0416.0615.8215.9415.52875,100
Oct 24, 201916.6016.6615.8816.0415.621,381,800
Oct 23, 201916.3416.6116.1716.5916.161,263,000
Oct 22, 201916.2416.3715.7216.3315.901,257,300
Oct 21, 201916.3016.5316.1316.1615.741,451,000
Oct 18, 201916.3116.4216.2316.3115.881,400,900
Oct 17, 201916.5216.6016.3316.4015.971,154,100
Oct 16, 201916.5016.7416.2716.4916.062,025,900
Oct 15, 201916.8816.8816.5216.5616.132,012,300
Oct 14, 201916.6916.8916.4516.8116.371,202,500
Oct 11, 201916.5817.0016.5516.6816.25942,400
Oct 10, 201916.3716.7416.3616.5816.151,084,900
Oct 09, 201916.7716.8516.2116.3115.882,548,800
Oct 08, 201917.2817.5116.7316.8416.401,923,900
Oct 07, 201918.1318.1317.0717.2116.762,478,300
Oct 04, 201918.5718.7117.8018.2317.751,262,900
Oct 03, 201918.6118.7818.3718.6318.14562,900
Oct 02, 201918.7518.7918.3018.5618.08883,100
Oct 01, 201918.7518.9018.1218.7618.271,490,600
Sep 30, 201919.1119.1818.7518.9118.42908,000
Sep 27, 201919.4619.6419.0819.1818.68993,800
Sep 27, 20190.475 Dividend
Sep 26, 201920.0320.1119.6819.8718.89973,800
Sep 25, 201920.1020.2819.7819.9418.96990,100
Sep 24, 201919.7620.0019.6320.0019.011,124,700
Sep 23, 201919.5819.9619.3319.6518.68710,300
Sep 20, 201919.0919.5919.0219.5618.591,233,600
Sep 19, 201919.1419.2818.9118.9818.04932,400
Sep 18, 201919.7019.8618.9319.0618.121,239,200
Sep 17, 201919.3619.9519.2619.6718.70955,000
Sep 16, 201919.9020.0719.5319.8018.821,008,100
Sep 13, 201919.5720.0719.5119.9418.96947,400
Sep 12, 201919.8919.9619.3519.5818.611,191,500
Sep 11, 201919.3519.8919.1219.7818.801,512,100
Sep 10, 201919.0019.6718.8619.4818.521,287,600
Sep 09, 201918.3519.1718.3219.0218.081,684,300
Sep 06, 201917.8918.6317.8918.4517.541,763,200
Sep 05, 201917.2917.9817.2117.8917.011,050,200
Sep 04, 201917.2717.5917.1517.2716.421,196,100
Sep 03, 201916.9817.3716.7017.2516.401,461,500
Aug 30, 201918.0818.2516.8516.9316.092,343,300
Aug 29, 201917.9218.3117.8418.2617.361,028,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...