NYSE - Nasdaq Real Time Price USD

B&G Foods, Inc. (BGS)

Compare
6.58
-0.15
(-2.23%)
As of 2:17:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.806.856.556.586.581,124,437
Apr 2, 20256.976.976.676.736.731,386,000
Apr 1, 20256.916.986.686.966.961,972,500
Mar 31, 2025 0.19 Dividend
Mar 31, 20256.497.106.486.876.873,851,000
Mar 28, 20256.606.656.436.636.442,560,200
Mar 27, 20256.676.726.576.586.393,359,100
Mar 26, 20256.626.686.556.606.412,487,600
Mar 25, 20256.846.866.606.606.412,689,200
Mar 24, 20257.117.116.806.846.642,069,500
Mar 21, 20256.877.246.857.096.893,028,500
Mar 20, 20257.177.216.826.906.702,047,800
Mar 19, 20257.257.317.067.217.001,805,500
Mar 18, 20257.427.497.267.287.071,218,300
Mar 17, 20257.297.467.267.407.191,016,700
Mar 14, 20257.177.357.057.297.081,128,900
Mar 13, 20257.337.567.167.176.961,660,000
Mar 12, 20257.387.417.117.367.151,749,300
Mar 11, 20257.877.947.517.537.311,965,400
Mar 10, 20257.698.067.657.877.642,796,300
Mar 7, 20256.887.866.887.657.433,974,400
Mar 6, 20256.716.926.656.906.702,519,000
Mar 5, 20256.636.806.596.746.552,150,700
Mar 4, 20256.596.886.596.686.492,607,000
Mar 3, 20256.696.726.546.646.452,049,600
Feb 28, 20256.927.006.636.686.493,792,300
Feb 27, 20256.876.966.746.946.742,945,000
Feb 26, 20256.997.346.697.036.833,608,800
Feb 25, 20256.796.906.706.836.632,594,800
Feb 24, 20256.606.876.546.746.552,241,500
Feb 21, 20256.496.696.446.676.481,981,600
Feb 20, 20256.276.506.276.406.221,806,300
Feb 19, 20255.976.325.966.296.112,246,600
Feb 18, 20256.006.115.875.975.801,533,400
Feb 14, 20256.156.296.036.035.861,048,100
Feb 13, 20256.006.165.896.115.931,118,700
Feb 12, 20255.926.105.835.985.811,620,300
Feb 11, 20255.626.035.576.005.831,640,800
Feb 10, 20255.825.835.455.625.462,967,600
Feb 7, 20256.066.075.795.815.642,526,500
Feb 6, 20256.156.246.086.085.911,632,100
Feb 5, 20256.376.396.016.075.903,029,600
Feb 4, 20256.396.436.286.356.171,336,600
Feb 3, 20256.416.546.336.416.231,616,300
Jan 31, 20256.536.586.446.486.291,279,000
Jan 30, 20256.596.706.476.526.331,343,600
Jan 29, 20256.576.626.506.546.35950,500
Jan 28, 20256.756.846.566.576.381,384,900
Jan 27, 20256.716.896.706.766.571,125,100
Jan 24, 20256.586.666.536.636.441,046,800
Jan 23, 20256.386.596.366.586.39966,400
Jan 22, 20256.556.556.386.436.251,304,800
Jan 21, 20256.516.646.496.556.361,387,200
Jan 17, 20256.536.566.426.496.301,617,700
Jan 16, 20256.366.516.276.456.271,235,900
Jan 15, 20256.586.666.406.416.231,069,900
Jan 14, 20256.556.606.416.456.271,038,700
Jan 13, 20256.506.596.316.556.361,401,700
Jan 10, 20256.686.736.436.476.281,589,300
Jan 8, 20256.776.806.556.786.591,250,200
Jan 7, 20257.027.116.806.866.661,633,400
Jan 6, 20257.167.256.987.036.831,821,100
Jan 3, 20257.177.237.037.106.90952,700
Jan 2, 20256.947.216.947.136.931,186,000
Dec 31, 2024 0.19 Dividend
Dec 31, 20246.806.956.786.896.691,450,400
Dec 30, 20247.087.096.836.956.571,474,300
Dec 27, 20247.147.257.027.096.701,024,900
Dec 26, 20247.097.307.087.146.75970,300
Dec 24, 20247.137.207.017.106.71812,300
Dec 23, 20247.267.267.007.136.741,406,800
Dec 20, 20247.207.477.157.276.873,956,300
Dec 19, 20247.307.397.117.256.851,702,600
Dec 18, 20247.697.797.227.296.892,028,600
Dec 17, 20247.557.887.517.747.311,950,700
Dec 16, 20247.767.867.637.667.241,563,200
Dec 13, 20247.727.847.587.837.401,044,400
Dec 12, 20247.727.757.487.757.321,141,400
Dec 11, 20247.667.787.437.667.242,994,500
Dec 10, 20247.467.747.277.657.231,543,900
Dec 9, 20247.008.107.007.567.144,152,100
Dec 6, 20246.676.936.626.886.502,164,200
Dec 5, 20246.756.756.416.626.251,845,000
Dec 4, 20246.806.806.676.746.371,214,700
Dec 3, 20246.816.886.706.856.471,202,300
Dec 2, 20246.656.886.596.876.491,551,500
Nov 29, 20246.716.796.656.686.31648,800
Nov 27, 20246.506.736.506.686.311,209,900
Nov 26, 20246.686.726.426.446.081,668,500
Nov 25, 20246.676.796.586.716.341,413,900
Nov 22, 20246.426.556.376.546.181,508,800
Nov 21, 20246.256.476.126.386.031,687,200
Nov 20, 20246.356.476.256.275.921,290,400
Nov 19, 20246.266.486.226.366.011,893,800
Nov 18, 20246.216.296.146.255.901,865,000
Nov 15, 20246.356.366.206.215.871,754,200
Nov 14, 20246.396.486.276.295.941,917,700
Nov 13, 20246.546.556.256.295.942,131,500
Nov 12, 20246.676.796.506.506.142,061,700
Nov 11, 20246.997.016.536.756.383,359,000
Nov 8, 20246.606.856.466.496.132,506,000
Nov 7, 20247.207.216.566.606.244,997,400
Nov 6, 20248.108.407.027.076.686,247,600
Nov 5, 20248.668.858.668.828.331,165,000
Nov 4, 20248.698.748.598.668.181,282,200
Nov 1, 20248.618.728.558.628.14805,000
Oct 31, 20248.688.728.508.528.05673,700
Oct 30, 20248.808.858.638.658.171,120,900
Oct 29, 20248.518.908.468.818.321,401,300
Oct 28, 20248.278.608.278.588.11736,500
Oct 25, 20248.258.368.208.217.76724,700
Oct 24, 20248.178.318.168.237.78693,000
Oct 23, 20248.148.198.098.177.72510,900
Oct 22, 20248.328.378.198.207.75729,900
Oct 21, 20248.698.708.298.347.88639,100
Oct 18, 20248.688.768.638.688.20516,000
Oct 17, 20248.568.718.498.698.21566,200
Oct 16, 20248.608.668.538.578.10724,200
Oct 15, 20248.138.588.138.528.051,048,400
Oct 14, 20247.988.137.948.137.68732,400
Oct 11, 20247.888.047.868.017.57836,400
Oct 10, 20247.958.047.787.847.411,385,100
Oct 9, 20248.168.277.967.977.53876,900
Oct 8, 20248.218.218.088.167.71657,800
Oct 7, 20248.428.438.148.227.77822,000
Oct 4, 20248.498.638.438.447.97832,200
Oct 3, 20248.758.758.408.427.961,240,100
Oct 2, 20248.858.958.788.798.30723,200
Oct 1, 20248.878.938.778.918.42935,600
Sep 30, 2024 0.19 Dividend
Sep 30, 20249.159.158.868.888.39942,300
Sep 27, 20249.399.449.319.348.64815,400
Sep 26, 20248.969.328.959.298.60793,800
Sep 25, 20249.059.058.848.878.211,164,800
Sep 24, 20249.119.158.949.018.34747,800
Sep 23, 20249.219.239.059.058.38804,400
Sep 20, 20249.179.319.109.188.502,276,200
Sep 19, 20249.349.359.159.188.50550,100
Sep 18, 20249.179.419.129.228.53819,700
Sep 17, 20249.109.259.099.198.51588,700
Sep 16, 20249.229.279.029.048.37689,400
Sep 13, 20248.819.158.809.148.46878,800
Sep 12, 20248.388.768.368.718.06747,000
Sep 11, 20248.428.438.218.377.75589,100
Sep 10, 20248.658.658.408.417.78479,800
Sep 9, 20248.688.708.478.597.95826,700
Sep 6, 20248.718.798.618.708.05750,700
Sep 5, 20248.388.798.378.738.08819,300
Sep 4, 20248.178.388.178.337.71625,300
Sep 3, 20248.448.458.208.217.60764,100
Aug 30, 20248.508.548.358.477.84506,000
Aug 29, 20248.528.558.338.477.84518,600
Aug 28, 20248.588.668.448.497.86481,600
Aug 27, 20248.588.698.558.607.96616,000
Aug 26, 20248.448.698.438.637.991,437,900
Aug 23, 20248.248.478.198.417.78646,900
Aug 22, 20248.428.428.208.237.62623,000
Aug 21, 20248.308.408.248.377.75689,100
Aug 20, 20248.358.378.178.227.61712,900
Aug 19, 20248.388.438.338.407.77628,600
Aug 16, 20248.408.458.298.307.68616,200
Aug 15, 20248.458.478.328.447.81841,500
Aug 14, 20248.358.418.198.317.69691,100
Aug 13, 20248.108.358.038.317.69829,500
Aug 12, 20248.218.247.998.027.421,040,900
Aug 9, 20248.608.628.098.247.631,171,800
Aug 8, 20248.498.758.478.668.021,036,100
Aug 7, 20248.528.848.088.437.801,652,000
Aug 6, 20248.298.808.298.668.021,549,900
Aug 5, 20248.208.448.118.377.751,193,000
Aug 2, 20248.468.578.348.567.92958,300
Aug 1, 20248.628.708.468.607.961,092,800
Jul 31, 20248.708.788.538.627.981,126,400
Jul 30, 20248.538.668.518.637.99945,500
Jul 29, 20248.528.618.478.567.92724,600
Jul 26, 20248.488.558.328.537.90820,200
Jul 25, 20248.188.448.148.357.73892,600
Jul 24, 20248.128.258.098.137.52655,800
Jul 23, 20248.138.238.068.187.57608,500
Jul 22, 20248.258.267.848.157.541,139,000
Jul 19, 20248.518.518.158.187.57998,100
Jul 18, 20248.528.788.438.547.901,090,800
Jul 17, 20248.268.698.268.637.991,261,800
Jul 16, 20248.038.357.998.327.701,267,800
Jul 15, 20247.958.137.847.987.391,142,500
Jul 12, 20247.978.067.767.887.29878,100
Jul 11, 20247.807.907.687.877.28921,600
Jul 10, 20247.747.797.637.737.15588,600
Jul 9, 20247.807.807.627.687.11886,200
Jul 8, 20247.867.937.757.827.24733,600
Jul 5, 20247.817.867.647.807.22957,300
Jul 3, 20247.937.977.837.847.26435,900
Jul 2, 20247.978.037.877.917.32715,600
Jul 1, 20248.038.137.907.957.36874,900
Jun 28, 2024 0.19 Dividend
Jun 28, 20247.988.147.948.087.481,623,900
Jun 27, 20248.028.247.868.207.411,809,700
Jun 26, 20248.018.057.867.997.221,367,500
Jun 25, 20248.358.398.038.037.261,427,700
Jun 24, 20248.358.478.308.397.59928,100
Jun 21, 20248.178.448.168.347.542,462,300
Jun 20, 20248.358.458.118.147.361,188,400
Jun 18, 20248.328.428.328.387.58886,400
Jun 17, 20248.398.418.278.347.54900,400
Jun 14, 20248.798.808.288.397.591,537,900
Jun 13, 20249.259.268.848.858.001,089,400
Jun 12, 20249.679.689.289.328.43723,700
Jun 11, 20249.299.489.289.468.55919,500
Jun 10, 20249.299.309.159.298.40664,100
Jun 7, 20249.389.499.319.358.45969,200
Jun 6, 20249.429.509.359.478.56589,800
Jun 5, 20249.589.609.439.498.58530,000
Jun 4, 20249.559.599.499.578.65500,900
Jun 3, 20249.589.729.549.598.67683,000
May 31, 20249.259.689.259.548.631,718,800
May 30, 20249.239.369.199.208.321,145,300
May 29, 20249.359.389.149.188.30879,300
May 28, 20249.549.679.419.488.57708,700
May 24, 20249.419.619.409.478.56715,700
May 23, 20249.509.539.319.398.49775,000
May 22, 20249.499.609.419.558.63713,400
May 21, 20249.719.749.589.598.67866,800
May 20, 20249.379.789.369.728.79956,700
May 17, 20249.559.679.399.408.501,117,500
May 16, 20249.229.659.229.558.631,685,600
May 15, 20249.169.539.019.058.182,224,800
May 14, 20248.759.018.478.547.722,757,100
May 13, 20248.118.748.108.577.752,726,700
May 10, 20248.388.387.788.017.244,098,500
May 9, 202410.3310.338.178.287.496,838,100
May 8, 202411.3311.7211.2811.5510.441,409,400
May 7, 202411.1011.3911.1011.3410.251,430,000
May 6, 202411.4611.5211.0711.1410.07947,800
May 3, 202411.6011.6811.2411.3910.30651,300
May 2, 202411.2111.4211.0411.4010.31633,200
May 1, 202411.1511.2610.9911.0810.02776,400
Apr 30, 202411.1411.2211.0111.1010.04770,200
Apr 29, 202411.1211.2611.0111.2410.16586,300
Apr 26, 202410.8911.1610.8311.0610.00430,100
Apr 25, 202411.0011.0710.8210.939.88463,900
Apr 24, 202410.9811.0810.8411.059.99552,700
Apr 23, 202410.7211.1010.7111.0710.01736,700
Apr 22, 202410.7910.8510.7110.769.73436,900
Apr 19, 202410.5210.7710.5210.739.70580,900
Apr 18, 202410.6710.7110.5210.589.57574,200
Apr 17, 202410.7510.8410.5810.629.60592,600
Apr 16, 202410.6110.7110.5010.649.62546,700
Apr 15, 202410.7710.8810.5710.679.65881,100
Apr 12, 202410.8710.8710.5410.669.64622,600
Apr 11, 202410.9010.9810.7010.959.90459,300
Apr 10, 202410.9010.9510.7210.809.76652,300
Apr 9, 202411.0011.1810.9411.1710.10526,100
Apr 8, 202411.1311.2810.9810.989.93509,100
Apr 5, 202411.0511.1510.9911.029.96422,900
Apr 4, 202411.1611.3311.0511.1310.06577,200
Apr 3, 202411.0111.1310.9511.0810.02900,500

Related Tickers

CAG Conagra Brands, Inc.
26.74
+1.36%
 
FLO Flowers Foods, Inc.
19.21
+1.29%
 
HRL Hormel Foods Corporation
31.31
+2.25%
 
CPB The Campbell's Company
39.79
+2.03%
 
UTZ Utz Brands, Inc.
14.31
+2.00%
 
KHC The Kraft Heinz Company
30.89
+2.51%
 
SJM The J. M. Smucker Company
118.95
+0.42%
 
GIS General Mills, Inc.
60.79
+2.70%
 
LANC Lancaster Colony Corporation
174.59
+0.61%
 
HAIN The Hain Celestial Group, Inc.
3.7600
-7.16%