Singapore markets closed

B&G Foods, Inc. (BGS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.53+0.18 (+2.16%)
At close: 04:00PM EDT
8.54 +0.01 (+0.11%)
After hours: 06:24PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20248.488.558.328.538.53820,151
25 Jul 20248.188.448.148.358.35892,600
24 Jul 20248.128.258.098.138.13655,800
23 Jul 20248.138.238.068.188.18608,500
22 Jul 20248.258.267.848.158.151,139,000
19 Jul 20248.518.518.158.188.18998,100
18 Jul 20248.528.788.438.548.541,090,800
17 Jul 20248.268.698.268.638.631,261,800
16 Jul 20248.038.357.998.328.321,267,800
15 Jul 20247.958.137.847.987.981,142,500
12 Jul 20247.978.067.767.887.88878,100
11 Jul 20247.807.907.687.877.87921,600
10 Jul 20247.747.797.637.737.73588,600
09 Jul 20247.807.807.627.687.68886,200
08 Jul 20247.867.937.757.827.82733,600
05 Jul 20247.817.867.647.807.80957,300
03 Jul 20247.937.977.837.847.84435,900
02 Jul 20247.978.037.877.917.91715,600
01 Jul 20248.038.137.907.957.95874,900
28 Jun 20247.988.147.948.088.081,623,900
28 Jun 20240.19 Dividend
27 Jun 20248.028.247.868.208.011,809,700
26 Jun 20248.018.057.867.997.801,367,500
25 Jun 20248.358.398.038.037.841,427,700
24 Jun 20248.358.478.308.398.20928,100
21 Jun 20248.178.448.168.348.152,462,300
20 Jun 20248.358.458.118.147.951,188,400
18 Jun 20248.328.428.328.388.19886,400
17 Jun 20248.398.418.278.348.15900,400
14 Jun 20248.798.808.288.398.201,537,900
13 Jun 20249.259.268.848.858.641,089,400
12 Jun 20249.679.689.289.329.10723,700
11 Jun 20249.299.489.289.469.24919,500
10 Jun 20249.299.309.159.299.07664,100
07 Jun 20249.389.499.319.359.13969,200
06 Jun 20249.429.509.359.479.25589,800
05 Jun 20249.589.609.439.499.27530,000
04 Jun 20249.559.599.499.579.35500,900
03 Jun 20249.589.729.549.599.37683,000
31 May 20249.259.689.259.549.321,718,800
30 May 20249.239.369.199.208.991,145,300
29 May 20249.359.389.149.188.97879,300
28 May 20249.549.679.419.489.26708,700
24 May 20249.419.619.409.479.25715,700
23 May 20249.509.539.319.399.17775,000
22 May 20249.499.609.419.559.33713,400
21 May 20249.719.749.589.599.37866,800
20 May 20249.379.789.369.729.49956,700
17 May 20249.559.679.399.409.181,117,500
16 May 20249.229.659.229.559.331,685,600
15 May 20249.169.539.019.058.842,224,800
14 May 20248.759.018.478.548.342,757,100
13 May 20248.118.748.108.578.372,726,700
10 May 20248.388.387.788.017.824,098,500
09 May 202410.3310.338.178.288.096,838,100
08 May 202411.3311.7211.2811.5511.281,409,400
07 May 202411.1011.3911.1011.3411.081,430,000
06 May 202411.4611.5211.0711.1410.88947,800
03 May 202411.6011.6811.2411.3911.13651,300
02 May 202411.2111.4211.0411.4011.14633,200
01 May 202411.1511.2610.9911.0810.82776,400
30 Apr 202411.1411.2211.0111.1010.84770,200
29 Apr 202411.1211.2611.0111.2410.98586,300
26 Apr 202410.8911.1610.8311.0610.80430,100
25 Apr 202411.0011.0710.8210.9310.68463,900
24 Apr 202410.9811.0810.8411.0510.79552,700
23 Apr 202410.7211.1010.7111.0710.81736,700
22 Apr 202410.7910.8510.7110.7610.51436,900
19 Apr 202410.5210.7710.5210.7310.48580,900
18 Apr 202410.6710.7110.5210.5810.33574,200
17 Apr 202410.7510.8410.5810.6210.37592,600
16 Apr 202410.6110.7110.5010.6410.39546,700
15 Apr 202410.7710.8810.5710.6710.42881,100
12 Apr 202410.8710.8710.5410.6610.41622,600
11 Apr 202410.9010.9810.7010.9510.70459,300
10 Apr 202410.9010.9510.7210.8010.55652,300
09 Apr 202411.0011.1810.9411.1710.91526,100
08 Apr 202411.1311.2810.9810.9810.73509,100
05 Apr 202411.0511.1510.9911.0210.76422,900
04 Apr 202411.1611.3311.0511.1310.87577,200
03 Apr 202411.0111.1310.9511.0810.82900,500
02 Apr 202411.1711.1811.0011.0910.83868,500
01 Apr 202411.4411.4411.2111.2911.03672,100
28 Mar 202411.5011.7911.4111.4411.17792,200
27 Mar 202411.1711.4611.1411.4511.18652,900
27 Mar 20240.19 Dividend
26 Mar 202411.4711.5211.2911.3010.85720,500
25 Mar 202411.2711.4311.2511.3610.91707,300
22 Mar 202411.2611.2811.0511.1110.67656,700
21 Mar 202411.0511.4510.9011.2510.801,114,900
20 Mar 202410.6611.0810.6011.0210.581,197,400
19 Mar 202410.5410.7510.4910.6510.23971,800
18 Mar 202410.7010.7010.4910.5610.141,085,800
15 Mar 202411.1011.2110.7310.7510.322,421,400
14 Mar 202411.2311.2810.9011.1210.681,704,600
13 Mar 202411.0911.3411.0911.1110.67736,700
12 Mar 202411.4111.4111.0211.0910.65931,700
11 Mar 202411.1911.6511.1911.4210.97996,400
08 Mar 202411.1011.3111.1011.1910.75773,200
07 Mar 202411.1611.3010.9511.0610.621,219,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...