Quantcast

B&G Foods, Inc. B&G Foods, Inc. Common Stock Historical Stock Prices

BGS 
$29.49
*  
0.82
2.71%
Get BGS Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 30.50 30.85 29.44 29.49 581,837
01/16/2019 30.49 30.85 29.44 29.49 581,840
01/15/2019 29.78 30.32 29.65 30.31 434,144
01/14/2019 29.36 29.93 29.15 29.67 446,937
01/11/2019 28.72 29.425 28.57 29.32 507,495
01/10/2019 28.9 29.6 28.17 28.66 1,285,674
01/09/2019 29.66 29.88 29.07 29.64 961,633
01/08/2019 28.68 29.71 28.4 29.68 438,970
01/07/2019 28.29 28.91 28.27 28.49 660,395
01/04/2019 28.75 29.2 28.2 28.29 566,345
01/03/2019 29.09 29.57 28.6 28.64 561,171
01/02/2019 28.72 29.75 28.36 29.21 582,985
12/31/2018 29.83 29.89 27.92 28.91 693,982
12/28/2018 30.62 30.82 29.7698 29.96 666,663
12/27/2018 30.43 31.03 29.86 31.03 662,414
12/26/2018 30.1 30.61 29.43 30.49 683,599
12/24/2018 29.36 30.46 28.75 30.08 519,919
12/21/2018 30.08 30.85 29.07 29.38 1,168,852
12/20/2018 29.77 30.7 29.44 30.08 707,224
12/19/2018 30.3 30.98 29.76 29.8 843,508
12/18/2018 29.24 30.08 29.05 30 734,019
12/17/2018 30.8 30.9 28.77 28.98 615,782
12/14/2018 31.19 31.6 30.95 30.97 635,577
12/13/2018 30.92 31.2 30.52 31.19 586,215
12/12/2018 30.65 31.104 30.4869 30.85 859,285
12/11/2018 29.99 30.89 29.81 29.87 920,517
12/10/2018 29.75 30 29.23 29.9 757,670
12/07/2018 29.81 29.91 29.47 29.79 688,037
12/06/2018 29.41 29.82 28.82 29.82 981,096
12/04/2018 30.1 30.21 29.39 29.4 816,646
12/03/2018 30.3 30.3 29.44 29.98 979,089
11/30/2018 30.5 30.85 30.05 30.33 671,368
11/29/2018 30.52 30.94 30.15 30.56 706,504
11/28/2018 30.66 30.85 29.9 30.53 853,613
11/27/2018 30.27 30.94 29.98 30.86 642,898
11/26/2018 30.5 30.7 29.81 30.32 445,931
11/23/2018 30.04 30.75 29.99 30.45 203,821
11/21/2018 30.53 30.92 30.08 30.11 480,185
11/20/2018 30 30.92 30 30.66 706,797
11/19/2018 30.21 30.6 29.91 30.25 895,219
11/16/2018 30.03 30.3 29.46 30.21 906,916
11/15/2018 29.37 30.26 29.0828 30.18 571,592
11/14/2018 29.96 29.96 29.245 29.56 664,536
11/13/2018 29.35 29.84 29.19 29.82 1,116,923
11/12/2018 28.97 29.4 28.66 29.32 737,360
11/09/2018 28.23 29.08 27.97 29.05 717,046
11/08/2018 28.23 28.29 27.87 28.14 519,527
11/07/2018 28.22 28.5 27.7 28.31 585,068
11/06/2018 27.64 28.84 27.52 28.2 696,661
11/05/2018 26.92 27.943 26.9 27.64 969,477
11/02/2018 26.03 27.04 25.62 26.97 773,722
11/01/2018 25.9 26.855 25.65 25.91 847,509
10/31/2018 26.1 26.77 24.86 26.04 1,361,252
10/30/2018 26.67 27.2 26.31 27.11 900,748
10/29/2018 26.59 27.39 26.44 26.68 417,524
10/26/2018 27.05 27.17 25.858 26.43 922,999
10/25/2018 27.6 27.75 27.0798 27.15 584,129
10/24/2018 27.73 28.28 27.56 27.6 531,286
10/23/2018 27.3 28.05 26.81 27.65 644,006
10/22/2018 27.46 27.8404 27.4 27.43 461,223
10/19/2018 26.83 27.46 26.83 27.33 579,832
10/18/2018 27.48 27.6 26.66 26.7 435,143
10/17/2018 27.23 27.712 27.1 27.39 541,249
10/16/2018 26.67 27.37 26.6125 27.34 508,742
*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?

Smart Portfolio