Historical Stock Prices

BG 
$89.52
*  
0.34
0.38%
Get BG Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 90 90 89.06 89.52 832,615
07/01/2015 88.4 90.4 87.67 89.86 1,361,494
06/30/2015 88.41 89.09 87.79 87.8 1,009,110
06/29/2015 88.85 89.6 87.79 87.86 721,557
06/26/2015 90.19 90.47 88.75 89.44 1,416,276
06/25/2015 91.72 91.72 90.05 90.22 757,064
06/24/2015 92.57 92.8 91.4275 91.45 484,985
06/23/2015 92.55 93.03 91.72 92.85 720,754
06/22/2015 92.38 92.48 91.73 92.14 550,439
06/19/2015 92.07 92.12 91.69 91.96 758,178
06/18/2015 91.3 92.4 91.15 91.97 757,446
06/17/2015 91.05 91.42 90.27 91.33 814,950
06/16/2015 91.15 91.33 90.52 91.16 557,854
06/15/2015 90.9 91.46 90.7 91.09 486,269
06/12/2015 91.34 91.73 91.16 91.66 426,612
06/11/2015 91.66 92.1799 91.32 91.82 771,684
06/10/2015 90.01 91.85 90.01 91.75 1,193,675
06/09/2015 89.75 90.2 89.33 89.71 735,508
06/08/2015 90.12 90.27 89.53 89.6 609,403
06/05/2015 89.75 90.34 89.21 90.03 617,874
06/04/2015 90.63 91.36 90.01 90.18 638,279
06/03/2015 91.62 91.62 90.84 91.28 625,794
06/02/2015 91.37 91.81 91.02 91.26 509,973
06/01/2015 92.61 92.74 91.42 91.66 858,836
05/29/2015 91.49 92.72 91.23 92.56 1,276,285
05/28/2015 91.44 91.91 91.24 91.52 637,545
05/27/2015 90.84 91.89 90.25 91.44 798,102
05/26/2015 90.88 91.28 90.32 90.45 989,324
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
*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?