BGS - B&G Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 2020------
Apr 01, 202017.4117.9916.8917.5917.591,455,000
Mar 31, 202016.8818.2516.7918.0918.091,890,400
Mar 30, 202016.5317.0915.9216.8616.861,305,800
Mar 30, 20200.475 Dividend
Mar 27, 202016.5717.2016.3816.8016.321,538,000
Mar 26, 202016.6117.1816.5316.7416.271,541,200
Mar 25, 202017.1818.0516.2516.5016.031,363,700
Mar 24, 202017.0017.8016.6717.2016.711,508,500
Mar 23, 202017.6118.6016.2816.5616.091,896,500
Mar 20, 202017.2618.5016.6917.6117.112,634,400
Mar 19, 202017.1517.6416.2517.2016.712,108,700
Mar 18, 202016.3218.2415.5517.2616.773,499,100
Mar 17, 202016.0217.0614.5016.6816.213,162,100
Mar 16, 202012.2516.1211.7016.1115.653,312,500
Mar 13, 202012.7113.8211.2813.8113.422,738,000
Mar 12, 202014.6014.7010.3911.6311.307,771,200
Mar 11, 202015.8915.9414.9015.0214.601,644,600
Mar 10, 202015.3116.2515.3115.9615.511,730,100
Mar 09, 202015.0016.5214.8915.1614.731,692,700
Mar 06, 202016.0016.7715.8216.7116.241,448,600
Mar 05, 202016.4116.6916.1116.4115.951,424,200
Mar 04, 202016.7216.8516.1716.7616.291,753,200
Mar 03, 202016.1016.7815.9116.5316.062,711,400
Mar 02, 202014.8316.1514.8016.0915.643,412,700
Feb 28, 202014.0015.4913.9014.8014.384,355,500
Feb 27, 202015.3615.5614.2514.2813.883,597,200
Feb 26, 202014.0615.9913.8515.7515.307,926,000
Feb 25, 202013.2513.3812.7012.7812.422,013,800
Feb 24, 202013.4913.5812.9713.0912.722,394,100
Feb 21, 202013.8114.1113.7013.7113.321,368,900
Feb 20, 202013.7414.0513.7413.8113.421,448,100
Feb 19, 202013.9014.3013.6113.6513.262,044,800
Feb 18, 202013.6313.8913.4413.8113.421,508,300
Feb 14, 202013.6013.8913.5113.6213.231,148,000
Feb 13, 202013.9414.1313.6213.6313.241,245,600
Feb 12, 202014.1414.3813.9413.9413.551,217,800
Feb 11, 202013.9014.5413.8514.1013.701,834,900
Feb 10, 202014.4214.5013.8013.8313.441,781,800
Feb 07, 202014.5414.7414.4014.4114.001,179,100
Feb 06, 202015.2715.5814.3214.4514.042,097,300
Feb 05, 202014.8915.4914.8915.2514.821,347,800
Feb 04, 202015.4015.4214.9114.9214.501,748,700
Feb 03, 202016.0116.1415.3415.3714.941,450,200
Jan 31, 202016.1316.3416.0416.0615.61789,700
Jan 30, 202016.1316.2515.9616.1315.67656,300
Jan 29, 202016.1816.2315.9016.0615.61806,600
Jan 28, 202016.5816.8016.1216.1515.691,600,900
Jan 27, 202016.2416.6616.0816.5316.061,765,800
Jan 24, 202016.4116.4116.2016.3515.89701,200
Jan 23, 202016.1316.3515.9016.3415.881,082,200
Jan 22, 202015.9716.3615.9516.2615.80924,200
Jan 21, 202015.7816.2015.6316.0415.591,570,200
Jan 17, 202015.4015.8915.4015.6815.241,919,900
Jan 16, 202015.8015.9115.3815.4114.972,385,900
Jan 15, 202016.2016.2815.4515.8015.353,089,700
Jan 14, 202016.4116.4316.0516.3915.931,032,100
Jan 13, 202016.5016.6116.3916.4115.951,312,000
Jan 10, 202016.3516.7216.3516.4916.02994,300
Jan 09, 202016.5016.6016.2316.3515.891,391,100
Jan 08, 202016.7516.7616.4216.5116.041,515,300
Jan 07, 202017.3017.4516.6816.7716.301,481,300
Jan 06, 202017.5617.7617.3817.3816.891,316,000
Jan 03, 202017.3917.6417.2717.6217.121,105,400
Jan 02, 202017.9918.0917.3517.4716.981,132,400
Dec 31, 201917.4418.0217.4317.9317.421,494,100
Dec 30, 201917.6617.8617.3517.5417.041,468,300
Dec 30, 20190.475 Dividend
Dec 27, 201917.9818.2217.8618.2217.241,280,500
Dec 26, 201918.1918.2917.7517.8116.861,141,700
Dec 24, 201917.8318.2717.8018.2217.24603,300
Dec 23, 201918.2518.2517.6917.7816.83994,900
Dec 20, 201917.7017.9417.5617.9216.962,673,300
Dec 19, 201917.2917.6617.2917.6616.71978,700
Dec 18, 201917.2517.4316.8717.2916.361,173,300
Dec 17, 201917.1817.3517.0717.2016.28870,200
Dec 16, 201916.6717.4116.6717.2316.311,004,200
Dec 13, 201917.1717.2316.6816.7015.80810,000
Dec 12, 201917.6417.7317.0917.1716.251,352,100
Dec 11, 201917.5017.6817.3217.6316.681,004,300
Dec 10, 201917.3417.5217.2017.4616.521,154,600
Dec 09, 201917.3517.6917.2417.3116.38975,100
Dec 06, 201916.9017.3116.8717.3016.37992,300
Dec 05, 201916.6616.8516.6316.8115.91757,600
Dec 04, 201916.5416.7416.4516.6115.72828,800
Dec 03, 201916.4716.6516.3616.5915.70839,700
Dec 02, 201916.6016.7616.4016.5915.70843,700
Nov 29, 201916.5016.7516.4316.5615.67425,700
Nov 27, 201915.8516.5015.8416.4915.611,024,500
Nov 26, 201916.1716.1815.8215.8515.00902,100
Nov 25, 201916.0516.2215.9816.1915.32819,900
Nov 22, 201916.1016.2015.9116.0415.18692,600
Nov 21, 201916.2216.3315.9516.0615.20849,100
Nov 20, 201915.8716.3115.7516.2815.411,010,900
Nov 19, 201916.3916.3915.9315.9515.09841,600
Nov 18, 201916.3816.4916.1616.2815.411,023,900
Nov 15, 201916.0716.3715.8716.3515.471,052,600
Nov 14, 201916.2616.3515.9716.0615.20943,900
Nov 13, 201916.2316.3015.8616.2915.421,357,600
Nov 12, 201916.2616.4015.9516.2215.351,602,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...