B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.93

-0.12

(-1.09%)

At close: 04:00PM EDT

10.93

0.00

(0.00%)

After hours:

06:14PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	11.00	11.07	10.82	10.93	10.93	432,640
Apr 24, 2024	10.98	11.08	10.84	11.05	11.05	552,700
Apr 23, 2024	10.72	11.10	10.71	11.07	11.07	736,700
Apr 22, 2024	10.79	10.85	10.71	10.76	10.76	436,900
Apr 19, 2024	10.52	10.77	10.52	10.73	10.73	580,900
Apr 18, 2024	10.67	10.71	10.52	10.58	10.58	574,200
Apr 17, 2024	10.75	10.84	10.58	10.62	10.62	592,600
Apr 16, 2024	10.61	10.71	10.50	10.64	10.64	546,700
Apr 15, 2024	10.77	10.88	10.57	10.67	10.67	881,100
Apr 12, 2024	10.87	10.87	10.54	10.66	10.66	622,600
Apr 11, 2024	10.90	10.98	10.70	10.95	10.95	459,300
Apr 10, 2024	10.90	10.95	10.72	10.80	10.80	652,300
Apr 09, 2024	11.00	11.18	10.94	11.17	11.17	526,100
Apr 08, 2024	11.13	11.28	10.98	10.98	10.98	509,100
Apr 05, 2024	11.05	11.15	10.99	11.02	11.02	422,900
Apr 04, 2024	11.16	11.33	11.05	11.13	11.13	577,200
Apr 03, 2024	11.01	11.13	10.95	11.08	11.08	900,500
Apr 02, 2024	11.17	11.18	11.00	11.09	11.09	868,500
Apr 01, 2024	11.44	11.44	11.21	11.29	11.29	672,100
Mar 28, 2024	11.50	11.79	11.41	11.44	11.44	792,200
Mar 27, 2024	11.17	11.46	11.14	11.45	11.45	652,900
Mar 27, 2024	0.19 Dividend
Mar 26, 2024	11.47	11.52	11.29	11.30	11.11	720,500
Mar 25, 2024	11.27	11.43	11.25	11.36	11.17	707,300
Mar 22, 2024	11.26	11.28	11.05	11.11	10.92	656,700
Mar 21, 2024	11.05	11.45	10.90	11.25	11.06	1,114,900
Mar 20, 2024	10.66	11.08	10.60	11.02	10.83	1,197,400
Mar 19, 2024	10.54	10.75	10.49	10.65	10.47	971,800
Mar 18, 2024	10.70	10.70	10.49	10.56	10.38	1,085,800
Mar 15, 2024	11.10	11.21	10.73	10.75	10.57	2,421,400
Mar 14, 2024	11.23	11.28	10.90	11.12	10.93	1,704,600
Mar 13, 2024	11.09	11.34	11.09	11.11	10.92	736,700
Mar 12, 2024	11.41	11.41	11.02	11.09	10.90	931,700
Mar 11, 2024	11.19	11.65	11.19	11.42	11.23	996,400
Mar 08, 2024	11.10	11.31	11.10	11.19	11.00	773,200
Mar 07, 2024	11.16	11.30	10.95	11.06	10.87	1,219,200
Mar 06, 2024	11.26	11.38	10.94	11.12	10.93	962,200
Mar 05, 2024	11.30	11.44	11.11	11.15	10.96	1,081,500
Mar 04, 2024	11.89	11.89	11.31	11.33	11.14	1,314,100
Mar 01, 2024	11.59	11.97	11.31	11.91	11.71	1,505,700
Feb 29, 2024	11.56	11.75	11.21	11.55	11.36	2,666,600
Feb 28, 2024	10.29	11.63	10.01	11.40	11.21	4,991,000
Feb 27, 2024	9.51	9.68	9.35	9.40	9.24	1,859,000
Feb 26, 2024	9.40	9.49	9.28	9.37	9.21	1,131,200
Feb 23, 2024	9.28	9.54	9.18	9.43	9.27	782,200
Feb 22, 2024	9.57	9.57	9.27	9.34	9.18	1,371,100
Feb 21, 2024	9.71	9.75	9.56	9.65	9.49	825,000
Feb 20, 2024	9.85	9.94	9.64	9.71	9.55	1,035,300
Feb 16, 2024	9.90	10.06	9.77	9.85	9.68	941,000
Feb 15, 2024	9.80	10.07	9.79	10.06	9.89	783,800
Feb 14, 2024	9.65	9.79	9.58	9.75	9.59	703,700
Feb 13, 2024	9.83	9.90	9.56	9.59	9.43	1,067,100
Feb 12, 2024	9.69	10.22	9.69	10.18	10.01	699,500
Feb 09, 2024	9.77	9.77	9.54	9.71	9.55	801,800
Feb 08, 2024	9.71	9.93	9.51	9.80	9.64	1,101,500
Feb 07, 2024	10.27	10.27	9.66	9.69	9.53	1,623,500
Feb 06, 2024	9.87	10.32	9.68	10.26	10.09	1,067,800
Feb 05, 2024	10.19	10.19	9.90	9.91	9.74	758,300
Feb 02, 2024	10.32	10.41	10.09	10.30	10.13	871,100
Feb 01, 2024	10.10	10.45	10.01	10.44	10.26	918,600
Jan 31, 2024	10.35	10.46	10.05	10.06	9.89	1,035,700
Jan 30, 2024	10.34	10.45	10.27	10.34	10.17	968,900
Jan 29, 2024	10.34	10.44	10.16	10.43	10.25	681,900
Jan 26, 2024	10.46	10.65	10.31	10.32	10.15	643,400
Jan 25, 2024	10.15	10.42	10.07	10.39	10.22	723,000
Jan 24, 2024	10.24	10.29	9.94	9.95	9.78	737,700
Jan 23, 2024	10.28	10.46	10.01	10.20	10.03	854,500
Jan 22, 2024	9.94	10.23	9.89	10.21	10.04	1,061,400
Jan 19, 2024	9.84	9.93	9.56	9.88	9.71	1,168,600
Jan 18, 2024	9.81	9.86	9.56	9.80	9.64	815,800
Jan 17, 2024	9.69	9.91	9.51	9.76	9.60	1,283,700
Jan 16, 2024	10.01	10.06	9.80	9.85	9.68	868,400
Jan 12, 2024	10.33	10.39	10.02	10.07	9.90	684,600
Jan 11, 2024	10.52	10.52	10.04	10.23	10.06	1,056,500
Jan 10, 2024	10.66	10.66	10.40	10.59	10.41	674,700
Jan 09, 2024	10.43	10.72	10.30	10.70	10.52	1,205,600
Jan 08, 2024	10.28	10.65	10.24	10.53	10.35	1,021,900
Jan 05, 2024	10.49	10.59	10.21	10.27	10.10	1,038,700
Jan 04, 2024	10.94	10.94	10.53	10.54	10.36	1,155,300
Jan 03, 2024	11.05	11.06	10.84	10.88	10.70	1,121,900
Jan 02, 2024	10.43	11.42	10.42	11.14	10.95	1,498,500
Dec 29, 2023	10.55	10.70	10.47	10.50	10.32	1,120,100
Dec 28, 2023	10.53	10.77	10.51	10.66	10.48	872,200
Dec 28, 2023	0.19 Dividend
Dec 27, 2023	10.95	10.95	10.76	10.86	10.49	863,300
Dec 26, 2023	10.81	11.03	10.71	10.93	10.56	792,100
Dec 22, 2023	10.78	11.03	10.77	10.82	10.45	721,800
Dec 21, 2023	10.63	10.97	10.57	10.82	10.45	1,126,900
Dec 20, 2023	10.63	10.83	10.47	10.53	10.17	1,307,300
Dec 19, 2023	10.73	10.89	10.58	10.75	10.38	1,459,400
Dec 18, 2023	10.77	10.79	10.54	10.63	10.27	1,363,000
Dec 15, 2023	11.02	11.02	10.70	10.84	10.47	3,795,800
Dec 14, 2023	10.92	11.42	10.92	11.00	10.63	2,202,600
Dec 13, 2023	10.21	10.92	10.13	10.74	10.37	2,997,200
Dec 12, 2023	10.21	10.35	10.09	10.26	9.91	933,900
Dec 11, 2023	10.25	10.36	10.15	10.23	9.88	834,300
Dec 08, 2023	10.18	10.45	10.12	10.22	9.87	1,165,600
Dec 07, 2023	9.92	10.36	9.86	10.25	9.90	1,466,900
Dec 06, 2023	9.68	9.98	9.60	9.95	9.61	1,308,900
Dec 05, 2023	9.80	9.85	9.44	9.53	9.21	1,229,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.01%)

CRUDE OIL83.88+0.31(+0.37%)

Bitcoin CAD87,389.66-639.28(-0.73%)

B&G Foods, Inc. (BGS)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.01%)

CRUDE OIL
83.88
+0.31(+0.37%)

Bitcoin CAD
87,389.66
-639.28(-0.73%)