Historical Stock Prices

BG 
$62.5
*  
0.01
0.02%
Get BG Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BG now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 62.66 62.81 61.44 62.5 1,822,053
04/28/2016 61.87 63.58 61.87 62.51 3,258,210
04/27/2016 59.98 60.59 59.54 60.46 1,675,185
04/26/2016 59.22 60.12 59.07 59.97 1,085,864
04/25/2016 59.89 60.09 58.86 59.28 1,231,938
04/22/2016 59 59.9 58.8 59.89 1,430,677
04/21/2016 59.57 60.38 59.06 59.43 1,363,284
04/20/2016 59.23 59.97 58.92 59.52 1,917,102
04/19/2016 57.75 59.5 57.74 59.19 1,645,905
04/18/2016 57.3 57.91 57.175 57.9 1,382,008
04/15/2016 56.91 57.92 56.57 57.51 1,766,991
04/14/2016 56.36 56.67 56.02 56.54 1,185,613
04/13/2016 56.56 57.03 56.38 56.53 1,229,875
04/12/2016 56.18 56.48 55.73 56.41 1,274,398
04/11/2016 56.11 57.21 56.07 56.14 1,018,869
04/08/2016 56.88 57.17 55.99 56.25 1,037,239
04/07/2016 55.61 57.05 55.42 56.43 2,264,264
04/06/2016 55.67 56.28 54.72 55.62 1,326,458
04/05/2016 55.5 56.18 54.88 55.7 2,519,919
04/04/2016 56.7 56.7 55.73 55.97 1,453,253
04/01/2016 56.32 56.96 55.17 56.9 1,087,395
03/31/2016 56.33 57.34 56.31 56.67 1,466,838
03/30/2016 57 58.2 55.8 56.5 1,467,086
03/29/2016 56.01 56.98 55.92 56.93 1,326,890
03/28/2016 55.85 56.78 55.59 56.17 1,166,283
03/24/2016 54.11 56.04 53.5 55.85 1,754,527
03/23/2016 55 55.1 54.16 54.24 1,290,873
03/22/2016 55.02 55.8099 54.44 55.09 1,064,449
03/21/2016 55.54 56.14 55.24 55.34 1,385,585
03/18/2016 56.06 56.9 55.29 55.83 1,656,533
03/17/2016 54.64 56.18 54.64 55.59 1,056,984
03/16/2016 54.71 55.2 54.14 54.82 1,079,373
03/15/2016 55 55.53 54.06 54.76 826,305
03/14/2016 55.89 56.37 54.52 55 1,215,617
03/11/2016 56.17 57.08 55.86 56.21 1,452,743
03/10/2016 55.64 56.02 54.41 55.71 1,747,539
03/09/2016 55.09 56.465 54.92 55.4 1,816,291
03/08/2016 55.71 56.36 53.91 54.82 1,896,454
03/07/2016 54.57 56.33 54.51 55.95 1,315,362
03/04/2016 54.28 56.11 54.27 54.9 1,869,095
03/03/2016 51.89 54.15 51.56 54.02 2,118,557
03/02/2016 50.08 51.6 49.54 51.5 2,026,474
03/01/2016 49.94 50.5898 49.55 50 1,394,672
02/29/2016 50.56 50.86 49.64 49.72 1,653,980
02/26/2016 51.25 51.57 50.42 50.47 1,297,571
02/25/2016 49.83 51.245 49.42 50.99 2,662,941
02/24/2016 49.41 49.82 48.74 49.59 2,014,112
02/23/2016 51.3 51.47 49.09 49.7 1,827,648
02/22/2016 49.94 51.53 49.48 51.33 2,572,403
02/19/2016 50.14 50.16 48.74 48.81 1,446,733
02/18/2016 50.3 50.98 49.47 50.58 2,063,713
02/17/2016 52.5 52.57 50.36 50.4 1,874,338
02/16/2016 51.93 53.3 51.53 52.16 1,713,748
02/12/2016 48.43 51.99 48.36 51.46 3,751,953
02/11/2016 56.2 56.75 46.08 47.79 5,527,775
02/10/2016 57.13 58.7 56.6 58.43 2,015,801
02/09/2016 57.98 58.31 56.33 56.75 2,171,169
02/08/2016 59.28 59.39 57.86 58.39 1,210,519
02/05/2016 59.36 59.77 59.07 59.43 1,168,872
02/04/2016 59.4 60.6 59.26 59.5 1,512,781
02/03/2016 59.11 59.5 58.53 59.23 1,043,147
02/02/2016 60.47 60.47 58.16 58.43 1,593,282
02/01/2016 61.89 62.07 60.88 61.24 899,086
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?