$47.38 +0.39 (%) B&G Foods Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGS historical data

Date Open High Low Close Volume
7/22/201647.2547.5947.1647.38399,881
7/21/201647.2247.5846.6946.99404,417
7/20/201647.8948.0947.3147.33471,083
7/19/201647.5647.7847.2747.72273,346
7/18/201647.4447.9047.2547.43209,355
7/15/201647.6647.8947.1947.37307,033
7/14/201647.3747.7347.0947.45430,825
7/13/201647.6347.7346.8147.36520,045
7/12/201647.7748.0247.2847.64410,369
7/11/201648.3148.3947.6747.82383,734
7/8/201647.8748.5147.1948.46505,118
7/7/201647.7848.3947.4547.73497,569
7/6/201647.5348.3347.5347.80482,440
7/5/201647.4148.0947.3247.46412,978
7/1/201648.2348.4447.2847.32405,105
6/30/201646.3248.2246.3248.201,125,002
6/29/201646.6946.7746.0046.31666,599
6/28/201647.5047.7846.0246.38994,675
6/27/201646.6847.4846.2647.35672,383
6/24/201645.3647.4145.3646.66771,737
6/23/201646.1046.6545.7346.65475,919
6/22/201645.8246.1045.5545.77332,980
6/21/201645.0046.3845.0045.82441,982
6/20/201645.4145.6545.0045.05482,688
6/17/201646.0246.0244.9345.371,048,011
6/16/201645.2745.9745.1645.92290,442
6/15/201645.1945.7145.0145.40289,986
6/14/201644.8045.6644.7445.20379,566
6/13/201644.9945.3644.3244.77486,802
6/10/201645.5545.7144.5945.21448,974
6/9/201645.5546.1145.3145.75645,070
6/8/201644.2345.7243.9645.71963,023
6/7/201644.3544.6844.1144.35628,297
6/6/201644.0544.8443.8444.31690,438
6/3/201644.3344.4643.9744.22478,004
6/2/201643.5744.0543.3144.05544,943
6/1/201643.4343.6542.7943.54582,139
5/31/201643.1143.1842.5742.99568,663
5/27/201642.7543.0842.6142.98297,552
5/26/201642.8843.4042.7642.95376,559
5/25/201643.2643.4242.8042.88391,083
5/24/201643.3443.3942.8943.17583,320
5/23/201642.7143.4442.5642.95544,479
5/20/201643.0043.1542.4642.91552,314
5/19/201642.4643.0842.1042.80506,618
5/18/201642.6843.0541.8642.62867,454
5/17/201643.5743.9642.3642.45879,269
5/16/201643.6043.8443.2143.56584,778
5/13/201643.2544.0043.1843.50902,780
5/12/201643.9244.4343.4243.98783,308
5/11/201643.6644.0043.4743.47609,103
5/10/201642.2443.7242.0643.621,185,819
5/9/201643.1944.0043.0243.53976,266
5/6/201643.0143.1042.3743.09766,827
5/5/201642.8243.0542.5742.98857,211
5/4/201641.8842.7741.7842.681,191,149
5/3/201641.7542.2341.4541.841,394,100
5/2/201641.1042.1940.7941.972,211,013
4/29/201637.3141.2537.0141.214,636,437
4/28/201633.4833.8933.3433.46661,902
4/27/201633.2133.8433.2133.61590,910
4/26/201633.7533.8333.0733.23594,532
4/25/201632.6433.9332.5833.661,326,448
4/22/201632.1632.6632.0232.65620,244
4/21/201632.8533.0532.0832.17737,741
4/20/201632.8333.2732.4232.90933,873
4/19/201632.7733.2732.6832.95598,748
4/18/201632.4732.6932.2832.66470,626
4/15/201631.9032.5531.8132.51776,009
4/14/201632.6232.7631.8232.181,176,496
4/13/201633.2933.4132.3432.82847,680
4/12/201632.7433.2832.5133.21628,610
4/11/201632.2633.1832.1532.60618,401
4/8/201632.8732.9032.0932.71767,064
4/7/201633.1733.2932.0532.801,351,344
4/6/201633.9434.1333.4633.82580,912
4/5/201634.1034.3233.7533.91445,709
4/4/201634.7134.7633.8834.24478,468
4/1/201634.5134.8234.1734.66595,903
3/31/201634.5635.1534.5634.811,461,025
3/30/201634.7734.8934.0234.56714,721
3/29/201633.4034.7333.1834.721,011,712
3/28/201633.9434.0433.5333.76636,686
3/24/201633.6734.1433.4533.73734,115
3/23/201633.7534.0033.3133.81651,920
3/22/201634.3834.4033.7033.78578,508
3/21/201634.4034.4933.9534.42618,211
3/18/201634.6534.7834.4034.46686,895
3/17/201634.2434.8934.1334.45742,204
3/16/201633.8534.2533.5034.25989,539
3/15/201634.1534.2933.8734.00615,929
3/14/201634.4334.8534.2234.30654,643
3/11/201634.4435.1534.1734.561,018,385
3/10/201634.1434.5533.7934.184,204,083
3/9/201634.9935.2034.3834.70417,720
3/8/201634.8035.4234.4834.89364,015
3/7/201634.7535.0134.5335.00829,914
3/4/201635.0935.6034.7334.87534,711
3/3/201634.9235.2334.1835.20573,709
3/2/201634.6135.2033.7934.961,050,220
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center