B&G Foods Inc $28.63

down -0.14


30/7/2014 09:41 AM  |  NYSE : BGS  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGS historical data

Date Open High Low Close Volume
7/29/201429.1029.3328.7628.77394,802
7/28/201429.5029.5229.0529.17260,466
7/25/201429.3629.5829.3529.50414,564
7/24/201429.3229.4829.0929.43357,988
7/23/201429.6029.7928.8829.25645,506
7/22/201428.9629.6428.8629.62538,114
7/21/201429.4529.4628.7128.94760,962
7/18/201430.4930.6529.4629.621,194,534
7/17/201431.1331.3430.8030.82372,147
7/16/201431.7331.7731.2731.41207,795
7/15/201432.0932.0931.6931.71197,468
7/14/201431.8332.1831.8332.13181,532
7/11/201431.7231.9031.1731.66291,256
7/10/201431.6931.8531.3431.68325,897
7/9/201432.4232.5431.9432.02256,398
7/8/201432.5032.5332.2632.41310,327
7/7/201432.5832.7832.4232.50173,863
7/3/201432.6632.7732.5232.74136,377
7/2/201432.7332.7732.3532.46238,049
7/1/201432.6533.1332.6332.78270,440
6/30/201432.3832.7032.3532.69231,734
6/27/201432.3832.5932.2732.55347,854
6/26/201433.0033.0932.3532.51257,968
6/25/201433.1533.3933.0733.37266,978
6/24/201433.2833.4533.0833.23426,423
6/23/201433.4533.5533.2033.28392,357
6/20/201433.9334.0033.1233.41962,374
6/19/201433.8734.1333.6533.80289,235
6/18/201433.8233.8833.6133.85148,567
6/17/201433.5633.9033.5033.86299,604
6/16/201433.7733.8733.5333.73107,644
6/13/201433.7033.7633.4233.73223,299
6/12/201433.5433.7133.3033.67198,664
6/11/201433.9334.0033.4433.58302,667
6/10/201434.5834.5833.6634.11403,046
6/9/201434.1834.6334.1234.62404,937
6/6/201434.3534.3533.8934.09224,339
6/5/201433.9934.3633.7534.35338,023
6/4/201433.6434.0333.5434.03289,253
6/3/201434.1734.2333.6633.82375,048
6/2/201434.3134.3934.0034.16204,092
5/30/201434.3634.3634.1234.26344,742
5/29/201434.2934.3434.0534.27219,766
5/28/201434.0434.2433.9234.06291,222
5/27/201433.7934.2433.6833.92468,490
5/23/201433.7533.8933.3933.58395,039
5/22/201433.6633.7033.2633.65221,235
5/21/201433.0033.6532.9033.57480,227
5/20/201432.4833.0532.1433.02537,316
5/19/201432.0032.4631.8032.45133,376
5/16/201431.7332.1531.6832.15218,950
5/15/201432.0032.1531.5331.77329,852
5/14/201432.2032.4031.9732.15371,396
5/13/201432.5232.6432.1032.10545,635
5/12/201432.3132.7332.0632.51383,198
5/9/201431.6832.1731.5732.13277,875
5/8/201432.2032.4131.7631.83339,782
5/7/201432.1532.3131.9132.25298,665
5/6/201432.3632.4832.0132.02209,357
5/5/201432.4332.6832.1332.37157,516
5/2/201432.4932.6632.3232.50207,756
5/1/201432.6632.7932.1232.36371,494
4/30/201432.5033.0232.1232.80407,496
4/29/201431.7332.6131.7032.41523,237
4/28/201431.2531.6031.1131.50280,599
4/25/201431.8231.9131.2131.21230,443
4/24/201432.1532.3831.7731.82203,409
4/23/201432.0232.2832.0232.05206,237
4/22/201432.0532.2931.6332.05349,657
4/21/201431.2132.0631.2132.00413,344
4/17/201432.0632.0630.3731.18979,799
4/16/201432.5032.5032.1932.35300,555
4/15/201432.3032.4232.0832.31324,284
4/14/201432.2832.4232.0032.19261,297
4/11/201431.5332.0631.3832.01309,406
4/10/201432.1432.4231.4931.67362,159
4/9/201432.4932.6132.0032.09414,853
4/8/201433.4833.4832.4632.49519,223
4/7/201431.8633.6231.6533.47792,712
4/4/201431.6631.8431.0931.57629,953
4/3/201430.6630.7230.3330.41166,706
4/2/201430.3930.7030.2430.60218,568
4/1/201430.2430.3730.0330.37267,905
3/31/201430.0630.3629.7530.11436,694
3/28/201429.5130.1429.5129.88256,702
3/27/201430.3230.3929.2729.54520,703
3/26/201430.8330.9330.5530.70329,948
3/25/201430.7630.9030.5030.79255,023
3/24/201430.5630.8830.2530.55314,263
3/21/201430.2330.9130.2330.57393,595
3/20/201430.1330.3230.0330.27178,246
3/19/201430.3430.4030.0230.11173,773
3/18/201429.9030.3829.6330.30263,092
3/17/201429.8829.9329.6229.78188,092
3/14/201429.1829.7629.1229.67217,515
3/13/201430.0030.0029.0629.37347,860
3/12/201429.3129.8429.3129.83196,296
3/11/201430.1030.1929.3229.49252,206
3/10/201430.2130.4129.9030.12231,202
3/7/201430.0030.2529.8330.23212,084
Trading Center