Quantcast

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

BGS 
$29.24
*  
0.19
0.65%
Get BGS Alerts
*Delayed - data as of Nov. 12, 2018 12:49 ET  -  Find a broker to begin trading BGS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BGS Real Time
 
 
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 09-AUG-2018 TO 09-NOV-2018

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.
12:49 28.89 29.24 28.66 29.24 235,159
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
10/15/2018 25.79 26.82 25.76 26.59 530,732
10/12/2018 26.13 26.24 25.47 25.82 739,637
10/11/2018 26.29 26.57 25.95 25.99 626,661
10/10/2018 26.2 27.15 26.2 26.36 522,829
10/09/2018 26.71 27 26.08 26.13 647,044
10/08/2018 26.42 26.94 26.42 26.79 444,943
10/05/2018 26.14 26.72 26.025 26.38 708,840
10/04/2018 26.28 26.46 25.98 26.15 762,094
10/03/2018 26.59 26.74 26.08 26.29 803,778
10/02/2018 26.51 27.06 26.33 26.47 1,601,653
10/01/2018 27.45 27.5 26.57 26.57 776,567
09/28/2018 27.75 28 27.3 27.45 942,941
09/27/2018 28.4 28.4 27.525 27.75 993,482
09/26/2018 29.35 29.375 28.5 28.9 921,345
09/25/2018 29.6 29.6 28.8 29.2 724,490
09/24/2018 30.35 30.35 29.25 29.55 586,216
09/21/2018 30.85 31.3 30.25 30.3 967,806
09/20/2018 30.25 30.85 30.1 30.85 480,526
09/19/2018 30.4 30.425 30 30.2 486,224
09/18/2018 31.45 31.45 30 30.35 845,014
09/17/2018 31.7 31.7 30.75 31.55 686,711
09/14/2018 32.4 32.6 31.45 31.7 647,594
09/13/2018 32.25 33 32.15 32.6 803,150
09/12/2018 31.85 32.05 31.4 31.9 334,886
09/11/2018 31.95 32.05 31.45 31.7 243,085
09/10/2018 31.6 32.15 31.4515 31.95 431,910
09/07/2018 31.15 31.55 30.8 31.5 421,010
09/06/2018 30.85 31.5 30.85 31.15 539,353
09/05/2018 31 31.15 30.45 30.8 1,077,710
09/04/2018 32 32.2 31 31.1 589,449
08/31/2018 31.15 32 31.15 31.95 584,677
08/30/2018 31.15 31.35 30.925 31.05 373,986
08/29/2018 30.75 31.5 30.55 31.35 463,225
08/28/2018 31.3 31.45 30.575 30.6 440,988
08/27/2018 32.15 32.15 31.25 31.3 348,704
08/24/2018 31.45 32.25 31.25 32 422,798
08/23/2018 31.35 31.6795 31.2 31.35 329,569
08/22/2018 31.85 31.95 31.45 31.5 579,810
08/21/2018 32.75 32.95 31.9 31.95 520,524
08/20/2018 31.95 33 31.868 32.8 612,821
08/17/2018 31.6 32.05 30.9694 32 397,075
08/16/2018 31.4 31.9 31.0975 31.6 492,109
08/15/2018 31.05 31.5 30.75 31.3 561,638
08/14/2018 31.1 31.45 30.8 31 377,535
08/13/2018 31.35 31.55 30.8 30.95 470,360
08/10/2018 30.95 31.5499 30.8 31.4 711,897
08/09/2018 30.75 31.1 30.45 31 363,979
*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