Historical Stock Prices

BG 
$80.25
*  
0.87
 negative 
1.07%
Get BG Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 81.05 81.21 80.11 80.25 722,909
04/16/2014 80.01 81.13 79.89 81.12 931,169
04/15/2014 79.35 79.862 78.81 79.58 842,449
04/14/2014 78.83 79.8 78.43 79.26 597,135
04/11/2014 79.19 79.25 78.09 78.25 678,869
04/10/2014 80.05 81.03 79.23 79.4 727,088
04/09/2014 80.2 81 79.51 80.36 804,300
04/08/2014 78.36 80.54 78 79.99 2,151,019
04/07/2014 78.03 78.88 77.5 78.04 1,079,582
04/04/2014 79.66 79.81 77.97 78.2 1,247,349
04/03/2014 79.47 79.53 78.44 79.49 776,737
04/02/2014 79.52 80.055 78.78 79.47 896,881
04/01/2014 79.61 79.81 78.93 79.56 718,797
03/31/2014 79.37 79.52 78.78 79.51 698,274
03/28/2014 78.8 79.23 78.42 78.98 657,355
03/27/2014 77.75 78.56 77.29 78.23 958,697
03/26/2014 78.62 78.8499 77.47 77.5 883,863
03/25/2014 78.41 78.896 77.97 78.16 707,745
03/24/2014 78.5 78.74 77.78 77.96 555,879
03/21/2014 78.49 79.05 78.2 78.35 1,145,122
03/20/2014 77.87 78.63 77.7 78.28 645,223
03/19/2014 79.22 79.22 77.95 78.14 534,257
03/18/2014 78.51 79.11 78.31 79.04 740,703
03/17/2014 78.25 79 78.1 78.5 836,422
03/14/2014 77.97 78.78 77.84 78.16 774,830
03/13/2014 78.57 79.038 77.98 78 1,070,222
03/12/2014 78.39 79.4828 78.24 78.41 1,240,381
03/11/2014 80.49 80.6 78.77 79.1 1,095,156
03/10/2014 79.71 80.59 79.62 80.55 942,622
03/07/2014 80.27 80.69 79.55 79.98 1,015,413
03/06/2014 78.46 80.39 78.11 80.25 1,440,733
03/05/2014 78.63 78.79 77.77 78.38 1,068,430
03/04/2014 79.35 79.44 78.53 78.82 1,282,401
03/03/2014 78.89 78.9 77.96 78.43 1,207,930
02/28/2014 79.46 79.9 79.04 79.61 966,576
02/27/2014 79.79 79.96 79.15 79.49 984,727
02/26/2014 80 80.64 79.84 80.04 812,943
02/25/2014 79.75 80.57 79.62 80.01 913,763
02/24/2014 79.4 80.74 79.4 79.88 1,177,139
02/21/2014 79.14 79.58 79 79.37 1,491,431
02/20/2014 78.3 79.59 78.17 79.14 1,034,532
02/19/2014 78.12 78.69 77.9 78.4 1,084,094
02/18/2014 78.52 78.92 78.11 78.31 929,272
02/14/2014 77.24 78.82 76.69 78.62 1,663,599
02/13/2014 75.85 77.42 75 77.36 2,136,432
02/12/2014 75.93 76.42 75.43 75.93 999,534
02/11/2014 75.01 76.47 74.58 76.4 1,041,311
02/10/2014 75.08 75.38 74.265 74.62 1,042,395
02/07/2014 75.28 76.12 74.93 75.19 842,680
02/06/2014 74.29 75.36 74.29 75.12 863,257
02/05/2014 73.47 74.78 73.12 74.26 1,372,410
02/04/2014 74.58 74.81 73.26 73.51 1,764,407
02/03/2014 75.59 76.16 74.31 74.43 973,578
01/31/2014 76.02 76.37 75.71 75.76 666,007
01/30/2014 76.08 76.8 75.64 76.64 681,418
01/29/2014 77.05 77.195 75.91 75.95 885,434
01/28/2014 77.02 77.71 76.68 77.47 931,137
01/27/2014 77.34 77.92 76.38 77.03 1,516,031
01/24/2014 79.75 79.85 77.63 77.64 1,275,749
01/23/2014 80.67 81.47 79.981 80.1 1,003,625
01/22/2014 81.8 81.8 80.82 81.09 658,376
01/21/2014 81.36 81.48 80.77 81.34 661,019
01/17/2014 81.36 81.74 81.01 81.3 502,601
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?