Quantcast

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

BGS 
$30.2
*  
0.15
0.49%
Get BGS Alerts
*Delayed - data as of Sep. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
16:00 30.25 30.425 30 30.20 485,262
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
08/08/2018 31.1 31.25 30.4 30.65 503,985
08/07/2018 30.95 31.45 30.4 31.05 552,485
08/06/2018 31.1 31.45 30.85 31 749,724
08/03/2018 29.5 31.975 28.5 31.15 1,987,506
08/02/2018 31.6 32.15 30.75 30.95 1,226,401
08/01/2018 31.55 31.85 31.2 31.65 686,887
07/31/2018 32 32.2 31.35 31.4 628,964
07/30/2018 31.1 31.85 31.1 31.8 544,449
07/27/2018 31.65 31.75 30.8 31.2 557,351
07/26/2018 31 31.75 31 31.6 775,150
07/25/2018 30.45 31 30.35 30.95 491,290
07/24/2018 30.7 30.85 30.4 30.45 465,010
07/23/2018 30.85 31 30.35 30.75 703,005
07/20/2018 30.65 31.1 30.15 30.6 561,238
07/19/2018 30.8 31.5 30.5 30.7 798,180
07/18/2018 30.8 31.05 30.5 30.9 614,962
07/17/2018 30.05 31.15 29.9 30.8 845,651
07/16/2018 30.05 30.45 29.6 29.8 527,960
07/13/2018 30.25 30.5 29.925 30.05 756,899
07/12/2018 30.95 31 30 30.4 1,140,152
07/11/2018 31.35 31.7999 30.8 31 946,122
07/10/2018 32 32.2 31.25 31.4 642,348
07/09/2018 32.5 32.5 31.3 31.65 695,908
07/06/2018 32.85 33.4 32.075 32.35 1,097,006
07/05/2018 31.8 33 31.4 32.95 1,081,747
07/03/2018 30.9 31.6 30.55 31.5 416,407
07/02/2018 29.9 30.95 29.5 30.9 1,230,052
06/29/2018 31.65 31.65 29.85 29.9 1,325,615
06/28/2018 32.05 32.25 31 31.65 1,195,665
06/27/2018 32.4 33.5 32.2 32.45 1,520,861
06/26/2018 32.85 32.9 32.15 32.5 1,599,667
06/25/2018 32.5 33 32.3 33 1,307,252
06/22/2018 31.8 32.25 31.6 32.15 1,940,690
06/21/2018 31.55 31.65 31.1 31.55 1,231,711
06/20/2018 30.35 31.45 29.9 31.3 1,335,122
06/19/2018 30 30.45 29.8 30.4 844,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BGS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio