B&G Foods, Inc. Historical Stock Prices

BGS 
$29.27
*  
0.28
0.97%
Get BGS Alerts
*Delayed - data as of Jul. 28, 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 28-APR-2015 TO 28-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.
16:00  29.18  29.29  28.72  29.27 312,051
07/28/2015 29.09 29.29 28.72 29.27 312,151
07/27/2015 29.27 29.27 28.95 28.99 301,444
07/24/2015 29.05 29.46 28.96 28.98 501,960
07/23/2015 28.75 29.67 28.5901 28.85 681,828
07/22/2015 28.49 28.54 28.33 28.5 348,048
07/21/2015 28.67 28.71 28.4 28.49 258,316
07/20/2015 29.1 29.125 28.6 28.71 285,607
07/17/2015 29.26 29.3 28.88 29.06 248,465
07/16/2015 29.37 29.41 29.23 29.28 258,902
07/15/2015 29.4 29.41 29.17 29.23 231,282
07/14/2015 29.39 29.43 29.03 29.31 394,157
07/13/2015 29.51 29.566 29.33 29.44 266,218
07/10/2015 29.54 29.64 29.39 29.41 303,933
07/09/2015 29.46 29.58 29.18 29.31 245,607
07/08/2015 29.28 29.5899 29.04 29.18 312,147
07/07/2015 29.14 29.49 28.86 29.47 245,916
07/06/2015 29.08 29.4 28.91 29.09 249,871
07/02/2015 29.36 29.55 29.1399 29.26 277,427
07/01/2015 28.75 29.26 28.71 29.25 377,740
06/30/2015 28.47 28.81 28.37 28.53 403,205
06/29/2015 28.91 29.03 28.43 28.45 322,038
06/26/2015 29.3 29.3899 28.95 29.06 487,434
06/25/2015 29.82 29.88 29.48 29.54 276,408
06/24/2015 29.7 29.89 29.63 29.79 249,860
06/23/2015 29.72 29.8 29.48 29.77 310,656
06/22/2015 29.8 29.94 29.615 29.67 360,531
06/19/2015 29.5 29.9199 29.48 29.74 714,388
06/18/2015 29.75 29.88 29.6 29.66 519,997
06/17/2015 29.82 30.08 29.585 29.62 371,195
06/16/2015 29.71 30.09 29.56 29.8 689,252
06/15/2015 29.67 29.805 29.51 29.75 395,836
06/12/2015 29.75 29.895 29.75 29.82 289,270
06/11/2015 29.85 30.078 29.66 29.84 260,786
06/10/2015 29.85 30.04 29.81 29.88 267,989
06/09/2015 29.78 30 29.63 29.8 200,347
06/08/2015 29.86 29.89 29.6 29.77 205,741
06/05/2015 29.94 29.98 29.53 29.86 241,266
06/04/2015 30.25 30.28 29.75 29.83 305,912
06/03/2015 30.3 30.505 30.04 30.34 278,313
06/02/2015 30.57 30.71 29.95 30.22 346,629
06/01/2015 31.23 31.23 30.51 30.78 314,238
05/29/2015 30.95 31.06 30.8 30.94 688,855
05/28/2015 30.85 31.12 30.82 31.01 291,637
05/27/2015 30.39 30.9 30.32 30.86 348,393
05/26/2015 30.03 30.4 29.9176 30.31 349,968
05/22/2015 30.09 30.3 29.99 30.11 250,772
05/21/2015 30.1 30.15 29.93 30 205,730
05/20/2015 30.2 30.25 29.91 30.04 429,749
05/19/2015 30.1 30.12 29.92 30.04 307,308
05/18/2015 29.84 30.1 29.7 30.02 454,982
05/15/2015 30 30.0149 29.76 29.78 257,345
05/14/2015 29.65 30 29.49 29.92 484,761
05/13/2015 29.73 29.832 29.41 29.43 326,212
05/12/2015 29.68 29.83 29.4 29.64 259,211
05/11/2015 29.82 30.23 29.75 29.76 296,440
05/08/2015 30.19 30.31 29.85 29.86 648,589
05/07/2015 29.96 30.11 29.65 30.01 717,887
05/06/2015 30.25 30.35 29.8101 30 456,430
05/05/2015 30.52 30.58 30.03 30.1 472,912
05/04/2015 30.42 30.68 30.32 30.51 526,218
05/01/2015 30.54 30.59 30.17 30.42 551,699
04/30/2015 30.91 30.98 30.4 30.4 1,450,992
04/29/2015 31.26 31.26 30.76 30.92 2,264,308
04/28/2015 31.78 32.09 31.59 31.84 311,993
*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?