Historical Stock Prices

BGS 
$28.6
*  
0.06
0.21%
Get BGS Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading BGS 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 28.57 28.87 28.57 28.6 445,238
09/18/2014 28.57 28.67 28.28 28.54 279,494
09/17/2014 28.39 28.57 28.31 28.44 263,554
09/16/2014 28.51 28.654 28.32 28.43 326,335
09/15/2014 28.57 28.694 28.3001 28.59 303,540
09/12/2014 29.29 29.3 28.49 28.52 366,071
09/11/2014 29.06 29.3 28.9511 29.26 478,431
09/10/2014 28.6 29.14 28.52 29.12 478,576
09/09/2014 29.81 29.85 28.6 28.64 827,986
09/08/2014 30.22 30.24 29.9 30.19 188,272
09/05/2014 30 30.38 29.8 30.25 266,253
09/04/2014 30.01 30.3 30.01 30.13 220,619
09/03/2014 30.29 30.3 30 30.04 274,924
09/02/2014 30.19 30.29 30 30.28 229,162
08/29/2014 30.3 30.4799 29.95 30.2 279,930
08/28/2014 29.89 30.47 29.89 30.29 444,585
08/27/2014 29.5 29.91 29.435 29.89 160,327
08/26/2014 29.22 29.4899 29.1 29.46 232,658
08/25/2014 29.41 29.57 29.16 29.23 254,162
08/22/2014 29.42 29.66 29.21 29.29 202,476
08/21/2014 29.19 29.55 29.08 29.39 222,416
08/20/2014 29.15 29.25 28.86 29.12 189,040
08/19/2014 29.06 29.25 29.06 29.19 153,907
08/18/2014 29.4 29.43 28.98 29.04 328,048
08/15/2014 29.05 29.3 28.96 29.28 337,921
08/14/2014 28.89 29.14 28.75 28.88 374,391
08/13/2014 28.84 29.03 28.6 28.77 221,862
08/12/2014 29.05 29.22 28.78 28.83 187,158
08/11/2014 28.46 29.16 28.398 29.04 244,891
08/08/2014 28.02 28.37 27.96 28.35 198,216
08/07/2014 28.17 28.296 27.94 28.05 150,868
08/06/2014 27.99 28.34 27.99 28.12 160,714
08/05/2014 28.7 28.72 27.9299 28.06 298,187
08/04/2014 28.25 28.8635 28.13 28.8 411,554
08/01/2014 28.05 28.327 28.02 28.19 313,431
07/31/2014 28.36 28.42 28.02 28.07 442,914
07/30/2014 29.08 29.08 28.08 28.56 468,512
07/29/2014 29.1 29.33 28.76 28.77 394,802
07/28/2014 29.5 29.52 29.05 29.17 259,726
07/25/2014 29.36 29.58 29.35 29.5 414,564
07/24/2014 29.32 29.48 29.09 29.43 357,988
07/23/2014 29.6 29.7885 28.88 29.25 645,506
07/22/2014 28.96 29.64 28.86 29.62 538,114
07/21/2014 29.45 29.46 28.71 28.94 760,962
07/18/2014 30.49 30.65 29.46 29.62 1,194,385
07/17/2014 31.13 31.338 30.798 30.82 371,527
07/16/2014 31.73 31.765 31.27 31.41 207,795
07/15/2014 32.09 32.09 31.69 31.71 197,468
07/14/2014 31.83 32.18 31.83 32.13 181,532
07/11/2014 31.72 31.9 31.17 31.66 291,256
07/10/2014 31.69 31.85 31.34 31.68 325,897
07/09/2014 32.42 32.5365 31.94 32.02 256,238
07/08/2014 32.5 32.53 32.261 32.41 310,327
07/07/2014 32.58 32.78 32.42 32.5 173,863
07/03/2014 32.66 32.77 32.5201 32.74 136,377
07/02/2014 32.73 32.772 32.35 32.46 238,049
07/01/2014 32.65 33.13 32.63 32.78 270,440
06/30/2014 32.38 32.7 32.3508 32.69 231,734
06/27/2014 32.38 32.59 32.27 32.55 347,854
06/26/2014 33 33.09 32.35 32.51 257,968
06/25/2014 33.15 33.39 33.07 33.37 266,978
06/24/2014 33.28 33.45 33.08 33.23 426,398
06/23/2014 33.45 33.55 33.2 33.28 392,357
06/20/2014 33.93 33.9999 33.12 33.41 962,324
06/19/2014 33.87 34.13 33.65 33.8 289,235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?