$43.02 +0.14 (%) B&G Foods Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 12:10 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
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
3/1/201634.7934.9833.9834.611,120,889
2/29/201636.5036.6734.4134.591,904,384
2/26/201636.4337.5035.1336.232,924,710
2/25/201639.4440.5039.0740.38809,636
2/24/201638.5639.4738.4439.20792,000
2/23/201637.6738.9337.6138.79639,714
2/22/201637.6737.8937.1537.49340,936
2/19/201636.7538.0436.4537.41462,173
2/18/201636.6737.2536.1236.82311,206
2/17/201637.0737.3336.3636.65306,440
2/16/201637.2837.4336.0936.77388,867
2/12/201637.5037.7636.5636.85334,668
2/11/201636.5037.4836.1237.32410,661
2/10/201635.6337.3935.4637.03744,688
2/9/201634.5335.6634.5335.44431,461
2/8/201634.8435.0434.2234.74368,231
2/5/201635.2035.5834.6535.18327,164
2/4/201636.0036.3734.9235.05340,212
2/3/201636.0236.3235.7536.05306,717
2/2/201635.9436.1535.4635.85367,062
2/1/201636.2736.6736.0636.22459,337
1/29/201635.1236.4735.0636.42699,494
1/28/201635.2835.7634.9035.03310,880
1/27/201635.0835.2834.7335.02353,768
1/26/201634.0235.5833.9935.04645,074
1/25/201634.7534.8533.8134.08602,281
1/22/201634.2235.1434.2134.94565,861
1/21/201634.1734.4033.4034.00335,079
1/20/201633.6334.2933.2634.04331,599
1/19/201634.5834.6233.6934.05378,414
1/15/201634.0734.4833.2634.40477,106
1/14/201634.8135.2234.3434.86363,492
1/13/201635.8035.9634.5934.78388,744
1/12/201636.0036.4135.3935.72457,019
1/11/201634.8535.9134.8235.78451,568
1/8/201634.5234.9534.3234.73438,619
1/7/201634.0534.5533.8734.40384,726
1/6/201634.3234.7334.1334.55237,203
1/5/201634.0835.0433.7834.77385,703
1/4/201634.5934.6133.6233.91535,667
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center