$47.63 +0.55 (%) B&G Foods Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/201647.1047.7546.8647.63452,766
8/26/201647.1347.7146.6447.08559,249
8/25/201647.2447.7947.0547.17536,493
8/24/201647.3747.6246.8147.21443,311
8/23/201647.9148.1747.2747.43536,106
8/22/201648.2348.4947.8247.93377,096
8/19/201648.2748.3347.2448.23671,608
8/18/201647.4048.1647.3648.15472,588
8/17/201647.4847.7247.0547.50474,271
8/16/201647.9547.9547.2147.35655,649
8/15/201648.6548.9248.0048.25455,971
8/12/201648.7048.9748.5448.63415,436
8/11/201649.2049.2748.3048.59598,978
8/10/201649.0149.2048.4949.061,054,274
8/9/201649.0649.4048.4348.874,483,659
8/8/201651.0251.3450.6151.09409,431
8/5/201651.2451.5650.9051.07659,259
8/4/201650.4151.2350.3051.22903,584
8/3/201650.6450.9450.0650.29420,926
8/2/201651.5451.5550.6750.67491,833
8/1/201651.6251.8050.8951.54770,367
7/29/201649.1152.8449.1151.592,165,714
7/28/201645.2245.9745.0345.79623,582
7/27/201646.6046.6245.3145.37611,316
7/26/201646.8847.2446.3946.59451,937
7/25/201647.2247.6646.7846.92462,782
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center