B&G Foods, Inc. Historical Stock Prices

BGS 
$30.1
*  
0.36
1.21%
Get BGS Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading BGS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BGS Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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.
16:00  29.83  30.14  29.72  30.10 201,377
04/20/2015 29.85 30.14 29.72 30.1 201,577
04/17/2015 29.85 30.0557 29.57 29.74 259,236
04/16/2015 30.11 30.31 29.92 30 164,835
04/15/2015 30.14 30.41 30.01 30.08 191,411
04/14/2015 30.04 30.23 29.84 30.12 143,818
04/13/2015 30.07 30.214 29.968 30 123,344
04/10/2015 30.2 30.319 29.95 30.03 152,975
04/09/2015 30.16 30.26 29.74 30.12 198,632
04/08/2015 29.89 30.24 29.64 30.14 235,862
04/07/2015 30.15 30.24 29.71 29.83 278,896
04/06/2015 29.96 30.22 29.7 30.11 294,987
04/02/2015 29.59 29.98 29.49 29.96 239,510
04/01/2015 29.53 29.718 29.2 29.59 250,535
03/31/2015 29.79 29.9286 29.35 29.43 225,679
03/30/2015 29.59 30 29.35 29.92 282,933
03/27/2015 29.15 29.6 29.0003 29.57 311,842
03/26/2015 29.76 30.21 29.01 29.51 442,482
03/25/2015 29.5 30.23 29.2958 29.77 531,523
03/24/2015 29.22 29.5 29.145 29.24 337,437
03/23/2015 28.96 29.55 28.89 29.1 477,666
03/20/2015 28.78 28.95 28.671 28.85 329,430
03/19/2015 28.09 28.71 28.085 28.7 260,887
03/18/2015 27.82 28.29 27.53 28.17 373,065
03/17/2015 27.97 28.11 27.75 27.83 485,645
03/16/2015 28.18 28.18 27.855 27.97 272,977
03/13/2015 28.34 28.45 27.74 28.02 247,039
03/12/2015 27.99 28.42 27.97 28.36 341,194
03/11/2015 27.76 27.94 27.41 27.88 322,827
03/10/2015 27.82 27.97 27.6 27.77 274,580
03/09/2015 28.05 28.26 27.94 27.98 308,398
03/06/2015 28.07 28.126 27.75 28 386,952
03/05/2015 28.16 28.316 27.91 28.28 261,007
03/04/2015 28.51 28.618 27.86 28.08 286,676
03/03/2015 28.29 28.7 27.91 28.59 287,644
03/02/2015 28.74 28.95 27.95 28.33 561,903
02/27/2015 28.43 28.77 28.43 28.65 748,685
02/26/2015 28.56 28.6 28.19 28.42 438,569
02/25/2015 28.26 28.94 28.22 28.55 531,568
02/24/2015 28.57 28.68 27.97 28.22 520,007
02/23/2015 28.26 28.71 28.26 28.59 487,477
02/20/2015 28.97 29.05 28.04 28.25 928,057
02/19/2015 29.05 29.5 28.85 29 2,005,697
02/18/2015 30.17 30.6 30.1 30.34 340,750
02/17/2015 29.71 30.6 29.685 30.27 550,575
02/13/2015 29.9 30.05 29.27 29.6 610,315
02/12/2015 30.15 30.17 29.82 30.04 288,632
02/11/2015 30.24 30.55 29.95 30.17 168,744
02/10/2015 30.61 30.77 29.85 30.39 219,571
02/09/2015 30.92 31.08 30.38 30.45 196,012
02/06/2015 30.66 30.96 30.52 30.95 325,265
02/05/2015 30.76 30.83 30.449 30.7 247,523
02/04/2015 30.67 30.89 30.35 30.56 272,091
02/03/2015 30.72 30.89 30.39 30.68 272,720
02/02/2015 29.98 30.62 29.51 30.5 416,690
01/30/2015 30.27 30.61 29.8 29.84 731,612
01/29/2015 30.71 30.85 30.32 30.6 468,287
01/28/2015 31.07 31.255 30.55 30.58 217,343
01/27/2015 31.21 31.45 30.93 30.98 183,714
01/26/2015 31.11 31.54 30.86 31.38 201,578
01/23/2015 31.37 31.47 30.7 31.05 235,752
01/22/2015 31.13 31.68 30.66 31.43 430,455
01/21/2015 30.5 30.99 30.36 30.94 298,440
01/20/2015 30.39 30.7 30.07 30.54 250,728
*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?