NYSE - Nasdaq Real Time Price • USD
B&G Foods, Inc. (BGS)
As of 12:44 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 10.72 | 11.10 | 10.72 | 11.04 | 11.04 | 266,572 |
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 9, 2024 | 11.00 | 11.18 | 10.94 | 11.17 | 11.17 | 526,100 |
Apr 8, 2024 | 11.13 | 11.28 | 10.98 | 10.98 | 10.98 | 509,100 |
Apr 5, 2024 | 11.05 | 11.15 | 10.99 | 11.02 | 11.02 | 422,900 |
Apr 4, 2024 | 11.16 | 11.33 | 11.05 | 11.13 | 11.13 | 577,200 |
Apr 3, 2024 | 11.01 | 11.13 | 10.95 | 11.08 | 11.08 | 900,500 |
Apr 2, 2024 | 11.17 | 11.18 | 11.00 | 11.09 | 11.09 | 868,500 |
Apr 1, 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 | 0.19 Dividend | |||||
Mar 27, 2024 | 11.17 | 11.46 | 11.14 | 11.45 | 11.45 | 652,900 |
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 8, 2024 | 11.10 | 11.31 | 11.10 | 11.19 | 11.00 | 773,200 |
Mar 7, 2024 | 11.16 | 11.30 | 10.95 | 11.06 | 10.87 | 1,219,200 |
Mar 6, 2024 | 11.26 | 11.38 | 10.94 | 11.12 | 10.93 | 962,200 |
Mar 5, 2024 | 11.30 | 11.44 | 11.11 | 11.15 | 10.96 | 1,081,500 |
Mar 4, 2024 | 11.89 | 11.89 | 11.31 | 11.33 | 11.14 | 1,314,100 |
Mar 1, 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 9, 2024 | 9.77 | 9.77 | 9.54 | 9.71 | 9.55 | 801,800 |
Feb 8, 2024 | 9.71 | 9.93 | 9.51 | 9.80 | 9.64 | 1,101,500 |
Feb 7, 2024 | 10.27 | 10.27 | 9.66 | 9.69 | 9.53 | 1,623,500 |
Feb 6, 2024 | 9.87 | 10.32 | 9.68 | 10.26 | 10.09 | 1,067,800 |
Feb 5, 2024 | 10.19 | 10.19 | 9.90 | 9.91 | 9.74 | 758,300 |
Feb 2, 2024 | 10.32 | 10.41 | 10.09 | 10.30 | 10.13 | 871,100 |
Feb 1, 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 9, 2024 | 10.43 | 10.72 | 10.30 | 10.70 | 10.52 | 1,205,600 |
Jan 8, 2024 | 10.28 | 10.65 | 10.24 | 10.53 | 10.35 | 1,021,900 |
Jan 5, 2024 | 10.49 | 10.59 | 10.21 | 10.27 | 10.10 | 1,038,700 |
Jan 4, 2024 | 10.94 | 10.94 | 10.53 | 10.54 | 10.36 | 1,155,300 |
Jan 3, 2024 | 11.05 | 11.06 | 10.84 | 10.88 | 10.70 | 1,121,900 |
Jan 2, 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 | 0.19 Dividend | |||||
Dec 28, 2023 | 10.53 | 10.77 | 10.51 | 10.66 | 10.48 | 872,200 |
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 8, 2023 | 10.18 | 10.45 | 10.12 | 10.22 | 9.87 | 1,165,600 |
Dec 7, 2023 | 9.92 | 10.36 | 9.86 | 10.25 | 9.90 | 1,466,900 |
Dec 6, 2023 | 9.68 | 9.98 | 9.60 | 9.95 | 9.61 | 1,308,900 |
Dec 5, 2023 | 9.80 | 9.85 | 9.44 | 9.53 | 9.21 | 1,229,600 |
Dec 4, 2023 | 9.50 | 9.99 | 9.47 | 9.86 | 9.52 | 1,643,500 |
Dec 1, 2023 | 9.20 | 9.57 | 9.07 | 9.51 | 9.19 | 1,673,800 |
Nov 30, 2023 | 9.38 | 9.40 | 9.15 | 9.24 | 8.93 | 1,257,000 |
Nov 29, 2023 | 9.34 | 9.51 | 9.31 | 9.36 | 9.04 | 1,302,400 |
Nov 28, 2023 | 9.23 | 9.32 | 9.00 | 9.26 | 8.95 | 2,065,500 |
Nov 27, 2023 | 9.32 | 9.32 | 9.14 | 9.21 | 8.90 | 794,300 |
Nov 24, 2023 | 9.43 | 9.50 | 9.30 | 9.39 | 9.07 | 578,200 |
Nov 22, 2023 | 9.45 | 9.56 | 9.35 | 9.38 | 9.06 | 903,400 |
Nov 21, 2023 | 9.41 | 9.45 | 9.30 | 9.38 | 9.06 | 848,500 |
Nov 20, 2023 | 9.29 | 9.50 | 9.11 | 9.45 | 9.13 | 1,249,600 |
Nov 17, 2023 | 9.37 | 9.54 | 9.17 | 9.42 | 9.10 | 1,255,600 |
Nov 16, 2023 | 9.18 | 9.30 | 8.97 | 9.26 | 8.95 | 1,267,600 |
Nov 15, 2023 | 9.05 | 9.38 | 9.01 | 9.20 | 8.89 | 1,238,300 |
Nov 14, 2023 | 8.44 | 9.01 | 8.39 | 9.00 | 8.69 | 1,910,800 |
Nov 13, 2023 | 8.32 | 8.32 | 8.03 | 8.10 | 7.82 | 1,521,800 |
Nov 10, 2023 | 8.68 | 8.81 | 8.05 | 8.32 | 8.04 | 2,117,000 |
Nov 9, 2023 | 9.03 | 9.19 | 8.20 | 8.77 | 8.47 | 2,319,900 |
Nov 8, 2023 | 8.93 | 8.94 | 8.60 | 8.71 | 8.41 | 1,382,300 |
Nov 7, 2023 | 8.81 | 8.96 | 8.72 | 8.94 | 8.64 | 1,092,500 |
Nov 6, 2023 | 8.90 | 8.97 | 8.74 | 8.87 | 8.57 | 1,225,300 |
Nov 3, 2023 | 8.80 | 9.12 | 8.76 | 9.01 | 8.70 | 1,402,100 |
Nov 2, 2023 | 8.12 | 8.71 | 8.12 | 8.64 | 8.35 | 1,154,100 |
Nov 1, 2023 | 8.09 | 8.11 | 7.80 | 7.97 | 7.70 | 1,214,800 |
Oct 31, 2023 | 8.31 | 8.46 | 8.02 | 8.07 | 7.80 | 1,084,700 |
Oct 30, 2023 | 8.64 | 8.84 | 8.26 | 8.28 | 8.00 | 968,500 |
Oct 27, 2023 | 8.67 | 8.72 | 8.49 | 8.61 | 8.32 | 758,500 |
Oct 26, 2023 | 8.48 | 8.81 | 8.48 | 8.71 | 8.41 | 790,000 |
Oct 25, 2023 | 8.35 | 8.52 | 8.26 | 8.42 | 8.13 | 773,700 |
Oct 24, 2023 | 8.30 | 8.50 | 8.30 | 8.37 | 8.09 | 917,900 |
Oct 23, 2023 | 8.49 | 8.53 | 8.23 | 8.25 | 7.97 | 961,400 |
Oct 20, 2023 | 8.58 | 8.77 | 8.46 | 8.47 | 8.18 | 845,000 |
Oct 19, 2023 | 8.58 | 8.73 | 8.49 | 8.60 | 8.31 | 1,129,900 |
Oct 18, 2023 | 8.78 | 8.91 | 8.66 | 8.68 | 8.38 | 932,100 |
Oct 17, 2023 | 8.42 | 8.89 | 8.42 | 8.83 | 8.53 | 1,326,300 |
Oct 16, 2023 | 8.07 | 8.59 | 7.95 | 8.50 | 8.21 | 1,599,900 |
Oct 13, 2023 | 7.88 | 8.04 | 7.80 | 8.00 | 7.73 | 1,084,900 |
Oct 12, 2023 | 8.07 | 8.07 | 7.66 | 7.79 | 7.53 | 1,172,600 |
Oct 11, 2023 | 8.27 | 8.44 | 8.02 | 8.10 | 7.82 | 1,183,500 |
Oct 10, 2023 | 8.13 | 8.43 | 8.12 | 8.35 | 8.07 | 1,163,800 |
Oct 9, 2023 | 7.68 | 8.13 | 7.68 | 8.05 | 7.78 | 1,441,400 |
Oct 6, 2023 | 7.70 | 7.79 | 7.20 | 7.72 | 7.46 | 2,689,100 |
Oct 5, 2023 | 8.56 | 8.56 | 7.67 | 7.73 | 7.47 | 2,744,500 |
Oct 4, 2023 | 8.64 | 9.00 | 8.10 | 8.55 | 8.26 | 3,877,700 |
Oct 3, 2023 | 9.62 | 9.71 | 9.41 | 9.48 | 9.16 | 1,426,200 |
Oct 2, 2023 | 9.86 | 9.89 | 9.69 | 9.77 | 9.44 | 1,076,900 |
Sep 29, 2023 | 9.73 | 10.05 | 9.71 | 9.89 | 9.55 | 848,400 |
Sep 28, 2023 | 0.19 Dividend | |||||
Sep 28, 2023 | 9.64 | 9.86 | 9.64 | 9.70 | 9.37 | 1,161,000 |
Sep 27, 2023 | 10.23 | 10.30 | 9.64 | 9.80 | 9.28 | 1,713,000 |
Sep 26, 2023 | 10.25 | 10.45 | 10.11 | 10.18 | 9.64 | 898,800 |
Sep 25, 2023 | 10.34 | 10.49 | 10.24 | 10.32 | 9.78 | 1,103,800 |
Sep 22, 2023 | 10.65 | 10.74 | 10.40 | 10.42 | 9.87 | 915,900 |
Sep 21, 2023 | 10.29 | 10.81 | 10.29 | 10.61 | 10.05 | 1,171,700 |
Sep 20, 2023 | 10.25 | 10.41 | 10.15 | 10.40 | 9.85 | 1,041,400 |
Sep 19, 2023 | 10.42 | 10.42 | 10.14 | 10.16 | 9.62 | 1,333,400 |
Sep 18, 2023 | 10.62 | 10.63 | 10.24 | 10.52 | 9.97 | 1,191,300 |
Sep 15, 2023 | 11.05 | 11.12 | 10.48 | 10.56 | 10.00 | 2,443,200 |
Sep 14, 2023 | 10.76 | 11.19 | 10.75 | 11.10 | 10.51 | 1,372,900 |
Sep 13, 2023 | 10.88 | 10.94 | 9.90 | 10.74 | 10.17 | 3,051,900 |
Sep 12, 2023 | 10.96 | 11.25 | 10.77 | 11.05 | 10.47 | 1,581,800 |
Sep 11, 2023 | 11.21 | 11.46 | 10.92 | 10.95 | 10.37 | 1,476,200 |
Sep 8, 2023 | 11.49 | 11.54 | 11.10 | 11.13 | 10.54 | 1,556,800 |
Sep 7, 2023 | 11.84 | 11.95 | 11.45 | 11.49 | 10.88 | 1,654,900 |
Sep 6, 2023 | 12.17 | 12.22 | 11.80 | 11.87 | 11.24 | 955,700 |
Sep 5, 2023 | 12.40 | 12.49 | 12.10 | 12.16 | 11.52 | 940,300 |
Sep 1, 2023 | 12.84 | 13.07 | 12.33 | 12.44 | 11.78 | 865,200 |
Aug 31, 2023 | 12.90 | 13.16 | 12.78 | 12.79 | 12.12 | 1,150,100 |
Aug 30, 2023 | 12.83 | 12.97 | 12.72 | 12.91 | 12.23 | 644,400 |
Aug 29, 2023 | 12.72 | 12.90 | 12.59 | 12.88 | 12.20 | 1,627,500 |
Aug 28, 2023 | 12.40 | 12.75 | 12.40 | 12.65 | 11.98 | 908,500 |
Aug 25, 2023 | 12.17 | 12.60 | 12.08 | 12.40 | 11.75 | 925,000 |
Aug 24, 2023 | 12.06 | 12.31 | 12.01 | 12.15 | 11.51 | 1,536,900 |
Aug 23, 2023 | 12.12 | 12.36 | 12.01 | 12.10 | 11.46 | 949,800 |
Aug 22, 2023 | 12.27 | 12.29 | 12.02 | 12.13 | 11.49 | 798,100 |
Aug 21, 2023 | 12.51 | 12.52 | 12.30 | 12.30 | 11.65 | 685,600 |
Aug 18, 2023 | 12.33 | 12.59 | 12.17 | 12.55 | 11.89 | 872,200 |
Aug 17, 2023 | 12.24 | 12.42 | 12.11 | 12.37 | 11.72 | 1,178,000 |
Aug 16, 2023 | 12.56 | 12.65 | 12.17 | 12.17 | 11.53 | 815,000 |
Aug 15, 2023 | 12.80 | 12.89 | 12.46 | 12.55 | 11.89 | 697,900 |
Aug 14, 2023 | 12.98 | 12.98 | 12.72 | 12.90 | 12.22 | 986,000 |
Aug 11, 2023 | 12.72 | 13.13 | 12.62 | 13.00 | 12.31 | 910,600 |
Aug 10, 2023 | 13.00 | 13.10 | 12.67 | 12.67 | 12.00 | 715,400 |
Aug 9, 2023 | 13.02 | 13.10 | 12.67 | 12.94 | 12.26 | 1,225,200 |
Aug 8, 2023 | 13.65 | 13.67 | 12.85 | 12.96 | 12.28 | 1,854,600 |
Aug 7, 2023 | 14.39 | 14.39 | 13.74 | 13.93 | 13.20 | 1,134,100 |
Aug 4, 2023 | 14.00 | 15.15 | 13.84 | 14.35 | 13.59 | 3,012,800 |
Aug 3, 2023 | 12.84 | 13.33 | 12.78 | 13.28 | 12.58 | 1,349,900 |
Aug 2, 2023 | 12.82 | 13.04 | 12.66 | 12.91 | 12.23 | 849,900 |
Aug 1, 2023 | 13.25 | 13.33 | 12.94 | 12.96 | 12.28 | 848,400 |
Jul 31, 2023 | 13.00 | 13.28 | 12.95 | 13.26 | 12.56 | 1,167,400 |
Jul 28, 2023 | 13.55 | 13.60 | 12.69 | 12.92 | 12.24 | 1,723,500 |
Jul 27, 2023 | 14.10 | 14.20 | 13.67 | 13.74 | 13.02 | 575,700 |
Jul 26, 2023 | 13.83 | 14.18 | 13.83 | 14.12 | 13.38 | 411,400 |
Jul 25, 2023 | 13.96 | 13.99 | 13.72 | 13.80 | 13.07 | 382,400 |
Jul 24, 2023 | 13.71 | 13.97 | 13.62 | 13.92 | 13.19 | 443,200 |
Jul 21, 2023 | 13.71 | 13.71 | 13.42 | 13.66 | 12.94 | 430,100 |
Jul 20, 2023 | 13.77 | 13.77 | 13.39 | 13.68 | 12.96 | 433,100 |
Jul 19, 2023 | 13.51 | 13.81 | 13.41 | 13.78 | 13.05 | 503,700 |
Jul 18, 2023 | 13.14 | 13.56 | 13.10 | 13.36 | 12.66 | 471,300 |
Jul 17, 2023 | 13.17 | 13.42 | 13.09 | 13.15 | 12.46 | 635,800 |
Jul 14, 2023 | 13.35 | 13.40 | 13.13 | 13.27 | 12.57 | 581,600 |
Jul 13, 2023 | 13.26 | 13.71 | 13.21 | 13.42 | 12.71 | 638,800 |
Jul 12, 2023 | 13.49 | 13.50 | 13.10 | 13.27 | 12.57 | 607,400 |
Jul 11, 2023 | 13.18 | 13.50 | 13.17 | 13.37 | 12.66 | 906,200 |
Jul 10, 2023 | 13.68 | 13.78 | 13.12 | 13.22 | 12.52 | 1,025,000 |
Jul 7, 2023 | 13.90 | 14.05 | 13.76 | 13.77 | 13.04 | 480,700 |
Jul 6, 2023 | 13.81 | 13.90 | 13.67 | 13.84 | 13.11 | 511,200 |
Jul 5, 2023 | 14.24 | 14.28 | 13.85 | 13.89 | 13.16 | 795,100 |
Jul 3, 2023 | 13.92 | 14.38 | 13.92 | 14.38 | 13.62 | 387,000 |
Jun 30, 2023 | 14.09 | 14.17 | 13.82 | 13.92 | 13.19 | 516,000 |
Jun 29, 2023 | 0.19 Dividend | |||||
Jun 29, 2023 | 13.70 | 14.05 | 13.68 | 13.95 | 13.21 | 606,300 |
Jun 28, 2023 | 13.94 | 14.00 | 13.55 | 13.94 | 13.02 | 1,038,200 |
Jun 27, 2023 | 14.11 | 14.40 | 14.05 | 14.19 | 13.26 | 759,500 |
Jun 26, 2023 | 14.09 | 14.23 | 13.93 | 14.15 | 13.22 | 498,100 |
Jun 23, 2023 | 14.20 | 14.53 | 14.06 | 14.10 | 13.17 | 998,600 |
Jun 22, 2023 | 14.10 | 14.32 | 14.00 | 14.23 | 13.30 | 679,400 |
Jun 21, 2023 | 13.85 | 14.16 | 13.66 | 14.11 | 13.18 | 851,300 |
Jun 20, 2023 | 13.89 | 14.00 | 13.75 | 13.85 | 12.94 | 701,700 |
Jun 16, 2023 | 13.60 | 13.89 | 13.44 | 13.89 | 12.98 | 1,500,700 |
Jun 15, 2023 | 13.39 | 13.57 | 13.26 | 13.56 | 12.67 | 710,500 |
Jun 14, 2023 | 13.70 | 13.85 | 13.30 | 13.42 | 12.54 | 635,000 |
Jun 13, 2023 | 13.36 | 13.68 | 13.30 | 13.63 | 12.74 | 1,122,400 |
Jun 12, 2023 | 13.29 | 13.56 | 13.20 | 13.37 | 12.49 | 630,100 |
Jun 9, 2023 | 13.40 | 13.57 | 13.25 | 13.28 | 12.41 | 686,100 |
Jun 8, 2023 | 13.37 | 13.53 | 13.18 | 13.45 | 12.57 | 657,300 |
Jun 7, 2023 | 13.27 | 13.58 | 13.24 | 13.43 | 12.55 | 631,200 |
Jun 6, 2023 | 13.11 | 13.49 | 13.02 | 13.25 | 12.38 | 672,700 |
Jun 5, 2023 | 13.27 | 13.48 | 13.03 | 13.13 | 12.27 | 677,800 |
Jun 2, 2023 | 13.10 | 13.54 | 13.08 | 13.54 | 12.65 | 568,000 |
Jun 1, 2023 | 12.89 | 13.13 | 12.72 | 12.95 | 12.10 | 601,400 |
May 31, 2023 | 12.89 | 13.15 | 12.68 | 12.81 | 11.97 | 691,500 |
May 30, 2023 | 12.89 | 13.04 | 12.67 | 12.90 | 12.05 | 1,266,600 |
May 26, 2023 | 12.90 | 13.08 | 12.79 | 13.01 | 12.16 | 605,000 |
May 25, 2023 | 13.18 | 13.28 | 12.83 | 12.94 | 12.09 | 528,600 |
May 24, 2023 | 13.63 | 13.70 | 13.12 | 13.28 | 12.41 | 481,700 |
May 23, 2023 | 13.09 | 13.70 | 13.04 | 13.62 | 12.73 | 1,011,000 |
May 22, 2023 | 13.05 | 13.11 | 12.73 | 13.03 | 12.17 | 665,500 |
May 19, 2023 | 13.31 | 13.46 | 13.08 | 13.09 | 12.23 | 476,400 |
May 18, 2023 | 13.31 | 13.40 | 13.09 | 13.24 | 12.37 | 541,200 |
May 17, 2023 | 13.09 | 13.49 | 12.98 | 13.49 | 12.60 | 666,700 |
May 16, 2023 | 13.15 | 13.20 | 13.03 | 13.07 | 12.21 | 587,900 |
May 15, 2023 | 13.23 | 13.35 | 13.10 | 13.26 | 12.39 | 623,900 |
May 12, 2023 | 13.59 | 13.60 | 13.08 | 13.26 | 12.39 | 982,800 |
May 11, 2023 | 13.65 | 13.82 | 13.10 | 13.66 | 12.76 | 1,098,500 |
May 10, 2023 | 15.34 | 15.34 | 13.77 | 13.79 | 12.88 | 1,899,000 |
May 9, 2023 | 15.25 | 15.46 | 15.12 | 15.29 | 14.29 | 524,500 |
May 8, 2023 | 15.50 | 15.77 | 15.23 | 15.35 | 14.34 | 618,700 |
May 5, 2023 | 15.48 | 16.36 | 15.44 | 15.49 | 14.47 | 1,084,700 |
May 4, 2023 | 16.02 | 16.03 | 15.52 | 15.89 | 14.85 | 1,205,700 |
May 3, 2023 | 16.22 | 16.62 | 16.00 | 16.08 | 15.02 | 1,529,700 |
May 2, 2023 | 16.29 | 16.54 | 15.87 | 16.11 | 15.05 | 1,496,700 |
May 1, 2023 | 16.18 | 16.68 | 16.14 | 16.39 | 15.31 | 1,271,600 |
Apr 28, 2023 | 15.78 | 16.10 | 15.76 | 16.04 | 14.99 | 660,700 |
Apr 27, 2023 | 15.30 | 15.77 | 15.22 | 15.75 | 14.72 | 504,600 |
Apr 26, 2023 | 15.17 | 15.32 | 15.05 | 15.21 | 14.21 | 435,700 |
Apr 25, 2023 | 15.19 | 15.82 | 15.16 | 15.23 | 14.23 | 614,000 |
Apr 24, 2023 | 15.57 | 15.67 | 15.21 | 15.33 | 14.32 | 442,700 |
Related Tickers
CAG Conagra Brands, Inc.
31.34
+0.77%
FLO Flowers Foods, Inc.
24.82
+0.61%
UTZ Utz Brands, Inc.
18.37
+1.94%
CPB Campbell Soup Company
45.33
+0.47%
SJM The J. M. Smucker Company
117.22
-0.20%
HRL Hormel Foods Corporation
35.22
+0.21%
GIS General Mills, Inc.
71.12
-0.07%
K Kellanova
58.08
+0.17%
HAIN The Hain Celestial Group, Inc.
6.19
+2.91%
KLG WK Kellogg Co
23.43
+6.45%