B&G Foods, Inc. Historical Stock Prices

BGS 
$28.08
*  
0.51
1.78%
Get BGS Alerts
*Delayed - data as of Mar. 4, 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  28.34  28.618  27.86  28.08 286,676
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
01/16/2015 29.66 30.64 29.518 30.37 348,995
01/15/2015 29.72 30.035 29.55 29.65 210,463
01/14/2015 29.39 29.69 29.02 29.57 286,702
01/13/2015 29.48 29.98 29.28 29.67 232,959
01/12/2015 29.6 29.6 29.1 29.25 251,758
01/09/2015 29.88 30.04 29.5 29.59 147,998
01/08/2015 30.07 30.38 29.9 29.92 262,662
01/07/2015 29.13 29.8 29.08 29.77 284,898
01/06/2015 29.12 29.205 28.8913 29.07 297,252
01/05/2015 29.51 29.84 28.8 28.94 346,775
01/02/2015 30.05 30.128 29.47 29.68 205,247
12/31/2014 30.52 30.52 29.76 29.9 312,553
12/30/2014 30.54 30.81 30.1 30.31 385,485
12/29/2014 30.96 31.03 30.5701 30.68 331,258
12/26/2014 31.38 31.69 31.291 31.37 186,355
12/24/2014 31.4 31.44 31.18 31.25 129,360
12/23/2014 31.12 31.68 31.06 31.41 390,717
12/22/2014 30.62 31.18 30.6 31.16 345,059
12/19/2014 30.62 30.89 30.463 30.5 613,667
12/18/2014 30.8 30.84 30.55 30.7 281,109
12/17/2014 29.47 30.48 29.47 30.45 502,882
12/16/2014 29.03 30.29 28.9546 29.47 563,415
12/15/2014 29.77 29.79 28.38 29.04 500,565
12/12/2014 30.5 30.85 29.47 29.58 646,118
12/11/2014 28.92 31.21 28.67 30.94 1,304,398
12/10/2014 27.81 28.85 27.716 28.79 1,037,932
12/09/2014 27.86 27.98 27.68 27.8 547,869
12/08/2014 28.45 28.6 28.03 28.04 258,961
12/05/2014 28.6 28.9034 28.35 28.58 371,742
12/04/2014 29.19 29.2599 28.58 28.65 363,426
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?