Historical Stock Prices

BG 
$91.22
*  
0.40
0.44%
Get BG Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 91.5 91.87 90.8 91.22 650,985
05/21/2015 91.76 92.2625 91.6 91.62 945,436
05/20/2015 91.66 93.04 91.65 92.24 983,843
05/19/2015 91.85 92.09 91.15 91.43 868,910
05/18/2015 91.51 92.14 91.14 91.92 995,105
05/15/2015 91.33 92.27 90.69 91.86 1,212,109
05/14/2015 91.1 91.569 90.83 91.22 1,318,958
05/13/2015 90.32 91.22 90.05 90.62 1,321,118
05/12/2015 89.91 90.32 89.77 89.98 819,992
05/11/2015 89.73 90.23 89.4 89.95 790,477
05/08/2015 90.2 90.285 89.78 89.91 748,759
05/07/2015 89.11 90.21 88.58 89.5 1,994,053
05/06/2015 88.58 88.9 88.17 88.64 1,288,387
05/05/2015 89.33 89.45 87.96 88.03 947,857
05/04/2015 88.64 89.71 88.53 89.28 1,116,265
05/01/2015 86.97 89.19 86.64 88.78 2,418,537
04/30/2015 87 89.49 86.115 86.37 2,124,042
04/29/2015 85.87 87.19 85.86 87.03 1,235,899
04/28/2015 86.33 86.76 85.69 86.66 589,155
04/27/2015 85.75 86.93 85.62 86.32 729,693
04/24/2015 86.33 86.77 85.5 85.8 946,245
04/23/2015 84.74 86.21 84.45 85.71 566,101
04/22/2015 84.53 84.99 84.36 84.85 550,058
04/21/2015 85.27 85.45 84.06 84.57 860,704
04/20/2015 85.56 85.93 84.87 84.92 974,160
04/17/2015 86.04 86.29 85.21 85.55 869,829
04/16/2015 87.21 87.27 86.43 86.65 716,164
04/15/2015 86.21 87.1 85.47 86.95 1,142,175
04/14/2015 85.44 86.15 84.62 85.89 1,067,701
04/13/2015 84.82 85.68 84.51 84.82 877,909
04/10/2015 84.48 85.07 84.27 84.91 774,248
04/09/2015 84.56 84.85 83.99 84.32 616,607
04/08/2015 83.77 84.71 83.74 84.51 781,763
04/07/2015 83.83 84.88 83.62 83.79 814,483
04/06/2015 83.32 84.72 83.32 83.98 784,812
04/02/2015 82.97 84.35 82.83 83.62 1,274,859
04/01/2015 82.52 83.55 82.2 83.16 1,516,493
03/31/2015 81.4 82.4 80.89 82.36 1,481,927
03/30/2015 80.5 82.18 80.34 81.8 1,332,556
03/27/2015 79.33 80.11 78.68 80.07 1,513,255
03/26/2015 79.21 79.51 78.33 78.5 1,116,196
03/25/2015 80.32 80.37 79.2 79.55 1,314,554
03/24/2015 81 81.354 79.82 79.91 915,038
03/23/2015 79.76 81.66 79.65 81.04 1,379,961
03/20/2015 79.24 80.21 79 80.19 1,221,667
03/19/2015 79.77 79.84 78.85 79.03 905,688
03/18/2015 78.99 80.45 78.4 80.06 1,214,814
03/17/2015 78.49 79.53 78.49 78.96 891,898
03/16/2015 79.35 80.27 79.11 79.53 810,836
03/13/2015 80.02 80.02 78.78 79.41 741,973
03/12/2015 79.2 79.87 78.71 79.66 1,126,926
03/11/2015 79.39 79.94 78.7 78.86 1,177,749
03/10/2015 79.8 80.085 79.12 79.74 991,141
03/09/2015 80.71 80.93 79.94 80.26 920,105
03/06/2015 82.04 82.3 80.41 80.8 1,026,406
03/05/2015 81.94 82.74 81.64 82.3 735,474
03/04/2015 81.45 82.41 81.275 82.02 935,170
03/03/2015 81.29 82.1 81 81.39 1,312,486
03/02/2015 81.51 81.94 80.78 81.6 1,103,000
02/27/2015 81.25 82.11 81.25 81.78 690,622
02/26/2015 81.75 82.138 81.14 81.31 842,531
02/25/2015 83.12 83.12 81.96 82.05 724,073
02/24/2015 82.49 83.15 82.06 82.57 655,308
02/23/2015 82.48 82.905 82.34 82.83 673,386
*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?