Singapore markets closed

B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.00+0.55 (+1.87%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202129.5430.1729.4030.0030.001,352,400
16 Sep 202129.4629.7029.0329.4529.45687,400
15 Sep 202129.5729.7129.3429.4529.45594,800
14 Sep 202129.5429.5729.1229.5629.56476,900
13 Sep 202129.9530.2529.4729.4829.48973,700
10 Sep 202129.8430.1329.5729.9729.97432,500
09 Sep 202130.3730.3729.8229.9329.93663,700
08 Sep 202130.1030.7230.0530.5430.54523,200
07 Sep 202130.3230.5029.9530.1030.10578,400
03 Sep 202130.3830.5830.2830.5130.51420,800
02 Sep 202130.3330.6530.3130.4430.44591,000
01 Sep 202130.4230.5229.8130.1930.19516,600
31 Aug 202129.6130.4529.4630.3630.361,035,900
30 Aug 202129.3629.7629.2729.5029.50349,700
27 Aug 202129.1629.4428.9029.3129.31611,900
26 Aug 202129.4629.6228.9729.0829.08521,300
25 Aug 202129.0529.8828.8929.4929.49810,800
24 Aug 202128.5529.1528.2029.1029.101,261,300
23 Aug 202129.0029.1528.5028.5528.551,780,600
20 Aug 202129.5530.1729.4030.0130.01727,700
19 Aug 202129.7430.0129.3429.5529.55580,200
18 Aug 202130.4930.4929.5029.8329.83933,900
17 Aug 202129.8530.6629.6430.4730.47586,100
16 Aug 202130.0630.0829.6329.9029.90526,000
13 Aug 202130.3130.3929.9930.0630.06532,700
12 Aug 202130.4930.6129.9630.1630.16556,200
11 Aug 202130.5030.7930.3330.4930.49522,600
10 Aug 202129.8130.4629.6830.3130.31860,900
09 Aug 202129.1329.8929.0929.8129.81645,000
06 Aug 202128.1829.6527.9129.0929.091,832,200
05 Aug 202128.0028.4527.7828.1528.151,541,400
04 Aug 202128.8128.9527.9427.9927.991,388,900
03 Aug 202128.7129.0828.3428.9028.90749,600
02 Aug 202128.8229.2528.5928.8228.821,006,900
30 Jul 202129.5029.7628.7028.7228.721,098,100
29 Jul 202129.7629.9729.3229.4629.46670,900
28 Jul 202129.8630.0729.5229.6029.60593,500
27 Jul 202129.5029.8329.2229.8229.82941,600
26 Jul 202129.4329.8929.3729.5029.50671,900
23 Jul 202130.0530.1229.1729.4329.431,197,300
22 Jul 202130.8430.8429.9130.1030.10599,400
21 Jul 202131.0431.3030.6430.7030.70425,200
20 Jul 202130.7431.4930.5930.9430.94729,500
19 Jul 202129.8030.5329.6130.5230.52761,600
16 Jul 202130.5230.7330.0030.0030.00793,900
15 Jul 202130.3830.7029.9630.4230.42989,300
14 Jul 202130.5830.8829.9130.4030.401,254,000
13 Jul 202131.1531.3330.5230.6430.64682,400
12 Jul 202131.5731.8331.1431.1631.16544,400
09 Jul 202131.3431.7831.2331.5431.54580,100
08 Jul 202130.5031.3130.4231.2031.20677,700
07 Jul 202130.7731.0030.4230.7930.79417,700
06 Jul 202131.0031.0030.3730.8930.89647,000
02 Jul 202131.5631.7330.9631.0431.04713,600
01 Jul 202132.7432.7431.6431.6631.661,035,100
30 Jun 202132.8933.2432.6032.8032.80587,200
29 Jun 202132.8033.2032.5432.7232.72555,700
29 Jun 20210.475 Dividend
28 Jun 202133.6533.7633.1833.2832.81748,800
25 Jun 202133.4833.7633.2433.5833.103,066,700
24 Jun 202132.9633.4032.8933.1332.66620,100
23 Jun 202133.4533.4532.7732.9232.45815,300
22 Jun 202133.0733.5432.9733.2532.78627,300
21 Jun 202133.1333.3932.6233.1332.66754,600
18 Jun 202133.3833.4332.4033.1332.661,282,300
17 Jun 202133.3333.8932.8733.4432.96986,900
16 Jun 202133.5033.8232.4733.2432.771,232,600
15 Jun 202134.9636.5233.2733.8633.384,512,800
14 Jun 202133.1734.1732.5334.0733.581,605,600
11 Jun 202132.8433.2932.7032.9932.521,021,500
10 Jun 202133.7433.7432.2432.7532.281,393,600
09 Jun 202132.8834.0832.6633.6233.142,476,800
08 Jun 202132.5333.2232.2632.9232.45971,400
07 Jun 202131.6732.4231.4532.4231.961,013,900
04 Jun 202132.1532.3031.3431.3730.921,097,500
03 Jun 202133.1633.6031.8232.0831.622,352,400
02 Jun 202130.3636.4130.1534.1233.637,556,200
01 Jun 202130.2230.8630.0330.2029.77904,100
28 May 202130.0330.8930.0030.6030.161,072,000
27 May 202130.2530.3529.7129.9029.47850,300
26 May 202129.5230.3129.4730.3129.88956,800
25 May 202129.4029.4929.0029.4128.99768,300
24 May 202129.4429.6629.1729.3428.92550,100
21 May 202129.6229.8729.2729.3128.89486,900
20 May 202129.6429.9929.5329.6129.19697,600
19 May 202129.3829.6229.0529.5829.16717,000
18 May 202129.0229.6729.0129.4429.02706,200
17 May 202130.0130.0329.0529.0528.641,046,800
14 May 202129.3430.2129.3230.0229.591,210,200
13 May 202128.5429.3428.3329.2728.85867,200
12 May 202128.5129.4027.8528.6428.231,981,300
11 May 202128.9829.0828.5128.6328.221,519,500
10 May 202129.4329.5428.9829.0828.66932,100
07 May 202129.4929.5629.2229.3528.931,201,200
06 May 202129.5030.0029.3129.6429.221,258,000
05 May 202129.5029.5528.9229.3128.89916,600
04 May 202129.0529.3528.6629.3328.91701,100
03 May 202129.2029.3928.8428.9828.57836,400
30 Apr 202129.4429.4428.9129.1828.76821,000
29 Apr 202129.4229.5129.1029.4329.01597,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...