$30.11 +0.11 (%) B&G Foods Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGS historical data

Date Open High Low Close Volume
5/22/201530.0930.3029.9930.11250,772
5/21/201530.1030.1529.9330.00205,730
5/20/201530.2030.2529.9130.04429,749
5/19/201530.1030.1229.9230.04307,308
5/18/201529.8430.1029.7030.02454,982
5/15/201530.0030.0229.7629.78257,345
5/14/201529.6530.0029.4929.92484,761
5/13/201529.7329.8329.4129.43326,212
5/12/201529.6829.8329.4029.64259,211
5/11/201529.8230.2329.7529.76296,440
5/8/201530.1930.3129.8529.86648,589
5/7/201529.9630.1129.6530.01717,887
5/6/201530.2530.3529.8130.00456,430
5/5/201530.5230.5830.0330.10472,912
5/4/201530.4230.6830.3230.51526,218
5/1/201530.5430.5930.1730.42551,699
4/30/201530.9130.9830.4030.401,450,992
4/29/201531.2631.2630.7630.922,264,308
4/28/201531.7832.0931.5931.84311,993
4/27/201531.9732.4531.5031.77446,885
4/24/201531.0032.6730.9931.841,105,165
4/23/201529.6029.9929.5929.75209,511
4/22/201529.9930.0329.6629.77256,115
4/21/201530.1730.2629.9229.95227,226
4/20/201529.8530.1429.7230.10201,577
4/17/201529.8530.0629.5729.74259,236
4/16/201530.1130.3129.9230.00164,835
4/15/201530.1430.4130.0130.08191,411
4/14/201530.0430.2329.8430.12143,818
4/13/201530.0730.2129.9730.00123,344
4/10/201530.2030.3229.9530.03152,975
4/9/201530.1630.2629.7430.12198,632
4/8/201529.8930.2429.6430.14235,862
4/7/201530.1530.2429.7129.83278,896
4/6/201529.9630.2229.7030.11294,987
4/2/201529.5929.9829.4929.96239,510
4/1/201529.5329.7229.2029.59250,535
3/31/201529.7929.9329.3529.43225,679
3/30/201529.5930.0029.3529.92282,933
3/27/201529.1529.6029.0029.57311,842
3/26/201529.7630.2129.0129.51442,482
3/25/201529.5030.2329.3029.77531,523
3/24/201529.2229.5029.1529.24339,876
3/23/201528.9629.5528.8929.10477,666
3/20/201528.7828.9528.6728.85329,430
3/19/201528.0928.7128.0928.70263,305
3/18/201527.8228.2927.5328.17373,065
3/17/201527.9728.1127.7527.83485,645
3/16/201528.1828.1827.8627.97272,977
3/13/201528.3428.4527.7428.02247,039
3/12/201527.9928.4227.9728.36341,194
3/11/201527.7627.9427.4127.88322,827
3/10/201527.8227.9727.6027.77274,580
3/9/201528.0528.2627.9427.98308,398
3/6/201528.0728.1327.7528.00386,952
3/5/201528.1628.3227.9128.28261,007
3/4/201528.5128.6227.8628.08286,676
3/3/201528.2928.7027.9128.59287,644
3/2/201528.7428.9527.9528.33561,903
2/27/201528.4328.7728.4328.65748,685
2/26/201528.5628.6028.1928.42438,569
2/25/201528.2628.9428.2228.55531,568
2/24/201528.5728.6827.9728.22520,007
2/23/201528.2628.7128.2628.59487,477
2/20/201528.9729.0528.0428.25928,057
2/19/201529.0529.5028.8529.002,005,697
2/18/201530.1730.6030.1030.34340,750
2/17/201529.7130.6029.6930.27550,575
2/13/201529.9030.0529.2729.60610,315
2/12/201530.1530.1729.8230.04288,632
2/11/201530.2430.5529.9530.17168,744
2/10/201530.6130.7729.8530.39219,571
2/9/201530.9231.0830.3830.45196,012
2/6/201530.6630.9630.5230.95325,265
2/5/201530.7630.8330.4530.70247,523
2/4/201530.6730.8930.3530.56272,091
2/3/201530.7230.8930.3930.68272,720
2/2/201529.9830.6229.5130.50416,690
1/30/201530.2730.6129.8029.84731,612
1/29/201530.7130.8530.3230.60468,287
1/28/201531.0731.2630.5530.58217,343
1/27/201531.2131.4530.9330.98183,714
1/26/201531.1131.5430.8631.38201,578
1/23/201531.3731.4730.7031.05235,752
1/22/201531.1331.6830.6631.43430,455
1/21/201530.5030.9930.3630.94298,440
1/20/201530.3930.7030.0730.54250,728
1/16/201529.6630.6429.5230.37348,995
1/15/201529.7230.0429.5529.65210,463
1/14/201529.3929.6929.0229.57286,702
1/13/201529.4829.9829.2829.67232,959
1/12/201529.6029.6029.1029.25251,758
1/9/201529.8830.0429.5029.59147,998
1/8/201530.0730.3829.9029.92262,762
1/7/201529.1329.8029.0829.77284,898
1/6/201529.1229.2128.8929.07297,252
1/5/201529.5129.8428.8028.94346,775
1/2/201530.0530.1329.4729.68205,247
12/31/201430.5230.5229.7629.90312,553
12/30/201430.5430.8130.1030.31385,485
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center