Historical Stock Prices

BG 
$80.07
*  
1.57
2%
Get BG Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
02/20/2015 82.48 82.83 82.09 82.72 1,068,222
02/19/2015 82.24 82.81 82.2 82.5 1,071,055
02/18/2015 82.71 82.98 82.09 82.89 1,390,720
02/17/2015 81.75 83.09 81.66 82.72 1,653,292
02/13/2015 80.25 82.89 79.8301 82.22 3,111,887
02/12/2015 85.63 87 80 80.44 5,789,519
02/11/2015 90.87 91.52 90.53 91.48 1,008,773
02/10/2015 90.6 91.42 90.28 91.34 962,916
02/09/2015 90.5 91.24 90.23 90.31 523,707
02/06/2015 91.43 91.88 90.55 90.67 796,457
02/05/2015 90.18 91.52 89.46 91.47 999,724
02/04/2015 90.42 91 89.06 89.71 1,202,530
02/03/2015 89.69 90.92 89.1 90.2 1,333,998
02/02/2015 89.8 90.74 88.94 90.6 616,732
01/30/2015 90.93 91.57 89.44 89.53 862,498
01/29/2015 91.37 91.51 90.03 91.5 428,136
01/28/2015 92.7 92.89 90.7 90.84 434,446
01/27/2015 92.07 92.52 91.02 91.94 480,652
01/26/2015 92.08 92.74 91.84 92.31 602,091
01/23/2015 92.13 92.75 91.78 91.9 437,877
01/22/2015 91.76 92.46 91.03 92.04 705,783
01/21/2015 90.37 91.7 90.13 91.61 775,736
01/20/2015 91.93 92.42 90.38 90.81 877,735
01/16/2015 90.3 92 90.29 91.96 638,533
01/15/2015 90.02 90.99 89.66 90.56 823,004
01/14/2015 88.97 89.85 88.34 89.83 613,805
01/13/2015 89.52 90.95 88.96 89.88 734,989
01/12/2015 89.14 89.38 87.79 88.84 871,015
01/09/2015 90.76 90.85 89.4 89.46 529,598
01/08/2015 89.67 90.63 88.41 90.56 1,229,510
01/07/2015 88.86 89.204 88.105 88.93 751,914
01/06/2015 89.61 89.77 87.65 88.47 1,861,216
01/05/2015 90.97 91.19 88.94 89.31 1,114,861
01/02/2015 90.88 91.47 90.35 91.16 493,947
12/31/2014 92.03 92.17 90.84 90.91 402,843
12/30/2014 92.5 92.86 92.03 92.1 325,083
12/29/2014 92.43 92.95 91.95 92.64 424,962
12/26/2014 92.49 92.87 92.14 92.5 259,296
12/24/2014 92.36 92.74 92.03 92.03 219,000
12/23/2014 92.78 92.78 91.63 92.36 993,904
12/22/2014 90.73 92.37 90.42 92.14 954,017
12/19/2014 91.65 92.22 90.39 90.39 1,847,787
12/18/2014 91.36 91.985 91.02 91.73 622,244
12/17/2014 88.9 90.64 88.86 90.4 697,244
12/16/2014 89.68 90.93 88.78 88.86 831,051
12/15/2014 90.6 90.8 88.716 89.69 939,332
12/12/2014 92.23 92.23 89.96 90.02 1,203,149
12/11/2014 91.17 93.165 91 92.84 1,395,766
12/10/2014 93.01 93.05 90.14 90.34 1,417,479
12/09/2014 91.74 92.949 91.62 92.91 1,211,961
12/08/2014 91.75 93 91.2 92.41 1,230,255
12/05/2014 90.13 91.95 89.75 91.88 1,125,942
12/04/2014 90.8 91.24 89.59 89.78 1,203,020
12/03/2014 90.67 91.45 90.24 91.25 1,431,982
12/02/2014 91 91.22 90.166 90.47 1,300,997
12/01/2014 90.45 91 90.01 90.77 1,347,810
11/28/2014 89.96 90.91 89.77 90.77 381,856
11/26/2014 90.14 90.36 89.56 89.8 808,676
11/25/2014 90.14 90.87 89.79 90.33 1,336,833
11/24/2014 91.32 91.52 89.68 89.86 1,362,342
11/21/2014 91.83 92.44 91.08 91.5 1,319,612
11/20/2014 90.01 91.18 89.7658 90.66 879,199
11/19/2014 90.47 90.47 89.48 90.19 565,346
11/18/2014 89.54 90.49 89.43 90.04 696,835
11/17/2014 88.46 89.86 88.33 89.67 1,118,987
11/14/2014 88.29 89.46 88.2 88.58 876,864
11/13/2014 88.52 88.985 88.06 88.75 904,691
11/12/2014 88.34 88.96 87.94 88.51 1,011,223
11/11/2014 88.29 89.15 87.93 89.04 775,152
11/10/2014 88.57 89.37 87.93 88.75 986,998
11/07/2014 88.04 88.95 87.9 88.76 848,644
11/06/2014 89 89.308 88.38 88.45 1,042,955
11/05/2014 88.25 89.325 88.06 89.21 1,325,826
11/04/2014 87.36 88.18 86.98 87.66 1,042,100
11/03/2014 88.58 88.74 87.38 87.69 1,408,423
10/31/2014 85.78 88.85 85.41 88.65 2,268,564
10/30/2014 84 85.49 82 85.33 2,737,395
10/29/2014 84.9 85.48 84.12 84.99 1,359,449
10/28/2014 82.72 84.83 82.55 84.72 1,251,462
10/27/2014 84.72 84.72 83.33 83.82 752,111
10/24/2014 83.87 84.67 83.56 84.67 510,943
10/23/2014 84.72 84.74 83.783 83.96 490,888
10/22/2014 83.74 84.91 83.4 83.9 1,031,075
10/21/2014 82.97 83.97 82.2 83.88 1,025,701
10/20/2014 82 82.56 80.79 82.41 1,333,850
10/17/2014 81.43 82.6538 81.43 82.41 863,061
10/16/2014 80.3 81.53 79.63 80.97 1,233,503
10/15/2014 81.3 81.52 79.47 81.35 1,728,600
10/14/2014 81.99 83.68 81.54 82.23 1,424,380
10/13/2014 82.53 83.14 81.57 81.65 1,035,129
10/10/2014 83.4 84.04 82.58 82.62 872,620
10/09/2014 84.8 85.28 83.31 83.43 1,283,330
10/08/2014 84.47 85.07 83.49 85.02 1,778,581
10/07/2014 85.15 85.53 84.44 84.5 1,268,742
10/06/2014 84.73 85.26 84.1 85.06 1,257,917
10/03/2014 82.15 83.82 81.59 83.6 1,073,340
10/02/2014 82.37 82.95 81.745 82.09 1,188,288
10/01/2014 84.11 84.59 81.85 82.81 1,579,314
09/30/2014 84.02 84.39 83.85 84.23 953,611
09/29/2014 83.99 84.43 83.5 84.12 514,074
09/26/2014 83.6 84.78 83.28 84.51 462,747
09/25/2014 84.9 84.9 83.3 83.61 697,783
09/24/2014 84.33 85.0825 84.19 84.95 573,253
09/23/2014 85.25 85.25 84.17 84.44 825,826
09/22/2014 84.97 85.444 84.85 85.25 657,108
09/19/2014 86.14 86.43 84.91 84.99 1,217,080
09/18/2014 86.05 86.4173 85.78 86.04 969,999
09/17/2014 86.4 86.44 85.9 86.08 614,725
09/16/2014 86.07 86.44 85.69 86.19 762,825
09/15/2014 85.87 86.21 85.5748 86.05 579,565
09/12/2014 86.28 86.32 85.53 85.91 687,575
09/11/2014 85.57 86.42 85.48 86.36 887,381
09/10/2014 85.39 85.53 84.88 85.36 988,917
09/09/2014 85.73 86.06 85.39 85.56 767,721
09/08/2014 85.36 85.89 84.93 85.62 661,340
09/05/2014 84.91 85.5 84.56 85.44 884,685
09/04/2014 85.59 86.56 84.86 84.89 1,106,767
09/03/2014 85.36 86.06 85.17 85.77 991,388
09/02/2014 84.88 85.43 84.49 85.27 1,196,192
08/29/2014 84.34 84.87 84.02 84.65 674,041
08/28/2014 84.12 84.46 83.98 84.28 523,153
08/27/2014 83.83 84.6 83.8 84.56 669,217
08/26/2014 83.75 84.275 83.7 84.18 915,776
08/25/2014 83.28 83.83 82.89 83.58 765,716
08/22/2014 83.09 83.42 82.64 82.81 577,412
08/21/2014 82.21 83.07 82.175 83.02 688,786
08/20/2014 82.69 82.84 81.41 82.28 878,899
08/19/2014 81.86 83.2 81.4518 82.89 1,216,411
08/18/2014 81.71 82.51 81.105 81.44 1,078,439
08/15/2014 81.73 82.3 81.11 81.45 1,286,571
08/14/2014 81.91 82.23 81.72 81.94 1,067,156
08/13/2014 81.9 82.21 81.31 81.52 1,139,681
08/12/2014 81.85 82.45 81.75 81.99 989,094
08/11/2014 80.78 82.78 80.69 82.24 1,404,497
08/08/2014 79.77 80.52 79.68 80.29 1,310,516
08/07/2014 80.06 80.44 79.47 79.96 857,860
08/06/2014 79.41 80.05 79.16 80 1,016,456
08/05/2014 80.26 80.59 79.65 79.84 1,117,268
08/04/2014 80.58 80.8 80.13 80.26 1,436,800
08/01/2014 78.8 80.91 78.53 80.8 1,720,544
07/31/2014 75.14 79.98 75.14 78.84 3,918,172
07/30/2014 74.23 74.56 73.32 73.65 1,693,257
07/29/2014 74.3 74.6 74.09 74.19 637,505
07/28/2014 74.42 74.57 73.99 74.27 374,128
07/25/2014 75.18 75.24 74.4 74.42 319,829
07/24/2014 74.81 75.49 74.81 75.3 630,945
07/23/2014 75.02 75.11 74.35 74.9 624,444
07/22/2014 73.87 75.08 73.87 74.9 749,640
07/21/2014 73.86 74.158 73.64 73.85 818,564
07/18/2014 73.93 74.11 73.6 73.92 514,991
07/17/2014 73.95 74.27 73.7701 73.93 692,253
07/16/2014 73.79 74.32 73.5 74.28 491,001
07/15/2014 73.87 73.99 73.43 73.54 730,371
07/14/2014 74.07 74.56 73.58 73.99 705,338
07/11/2014 74.57 74.62 73.62 73.78 1,017,688
07/10/2014 74.51 74.92 74.06 74.44 1,240,237
07/09/2014 76.38 76.558 75.05 75.14 881,841
07/08/2014 76.71 77.14 76.21 76.23 869,708
07/07/2014 75.81 76.94 75.7 76.78 641,712
07/03/2014 76.2 76.67 76 76.06 538,357
07/02/2014 75.75 76.32 75.7 76.16 649,472
07/01/2014 75.9 76.37 75.76 75.9 589,826
06/30/2014 76.09 76.3 75.27 75.64 1,004,282
06/27/2014 75.62 76.49 75.33 76.22 1,372,221
06/26/2014 74.75 75.68 74.36 75.62 672,291
06/25/2014 74.93 75.31 74.5025 74.68 628,091
06/24/2014 75.54 76.02 74.83 74.86 506,892
06/23/2014 75.87 75.98 75.31 75.64 639,486
06/20/2014 75.76 76.37 75.74 75.95 866,172
06/19/2014 75.5 76.05 75.405 76 540,166
06/18/2014 75.27 75.55 74.4 75.52 544,459
06/17/2014 74.95 75.49 74.59 75.36 473,283
06/16/2014 74.99 75.1 74.7 74.97 459,579
06/13/2014 75.1 75.31 74.74 74.97 472,394
06/12/2014 75.9 76.1 74.98 75.11 872,344
06/11/2014 76.18 76.49 75.75 75.81 729,774
06/10/2014 76.06 76.43 75.82 76.22 611,205
06/09/2014 76.39 76.925 76.19 76.33 432,321
06/06/2014 76.1 76.795 76.1 76.6 421,928
06/05/2014 75.64 76.285 75.18 76.12 702,486
06/04/2014 76.62 76.65 75 75.37 1,524,147
06/03/2014 76.72 77.24 76.61 76.68 981,833
06/02/2014 77.8 77.95 76.9901 77.01 733,685
05/30/2014 77.5 78.07 77.26 77.71 1,047,584
05/29/2014 76.99 78.35 76.66 77.53 1,308,657
05/28/2014 75.94 76.95 75.72 76.54 1,217,777
05/27/2014 75.67 76.15 75.47 75.88 686,251
05/23/2014 75.69 76.1 75.41 75.73 722,059
05/22/2014 76.17 76.536 75.46 75.5 690,772
05/21/2014 77.43 77.43 76.4 76.46 793,205
05/20/2014 76.65 77.07 76.32 77.01 1,043,271
05/19/2014 76.55 76.64 76.14 76.58 825,560
05/16/2014 76.3 76.83 76.14 76.69 562,371
05/15/2014 77.23 77.24 76.08 76.3 681,417
05/14/2014 77.36 77.87 77.06 77.54 956,198
05/13/2014 77.64 77.85 77.265 77.6 1,029,499
05/12/2014 77.12 77.95 77.12 77.55 710,767
05/09/2014 77.27 77.7 76.73 76.94 938,944
05/08/2014 77.02 77.48 76.33 76.76 980,386
05/07/2014 75.77 77.14 75.53 77.1 1,394,999
05/06/2014 75.52 76.01 75.23 75.48 1,010,322
05/05/2014 76.04 76.18 75.22 75.57 1,487,169
05/02/2014 75.35 76.506 75.15 76.4 1,825,927
05/01/2014 77.65 77.7 75.09 75.34 3,519,839
04/30/2014 79.85 80.53 79.35 79.65 1,601,451
04/29/2014 79.95 80.86 79.81 79.81 832,931
04/28/2014 81.75 81.75 79.62 79.88 699,390
04/25/2014 80.74 81.5 80.16 81.38 745,081
04/24/2014 80.81 81.36 80.31 80.77 565,100
04/23/2014 80.2 80.82 80.07 80.77 522,058
04/22/2014 79.97 80.29 79.53 80.11 830,429
04/21/2014 80.21 80.21 79.47 79.99 394,815
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
*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?