B&G Foods Inc $32.35

up +0.04


16/4/2014 06:40 PM  |  NYSE : BGS  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGS historical data

Date Open High Low Close Volume
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
3/6/201429.7829.9629.4929.91335,228
3/5/201429.7530.0029.6429.78301,823
3/4/201429.5229.9929.4529.71816,353
3/3/201429.7529.7628.8129.20688,205
2/28/201430.1230.3529.9129.96406,678
2/27/201430.0430.3129.8530.03283,035
2/26/201430.2330.4530.1030.17257,387
2/25/201430.0630.4029.9530.26344,135
2/24/201429.7230.1829.7029.95370,738
2/21/201430.0330.1329.6629.75484,989
2/20/201429.5730.0729.4529.98445,553
2/19/201429.4429.8329.2729.55569,423
2/18/201428.9229.6028.9229.40629,436
2/14/201428.4528.8828.2828.87779,195
2/13/201429.3329.7027.3528.412,127,550
2/12/201430.9031.1830.5230.69554,975
2/11/201431.4131.5830.8131.02425,363
2/10/201431.4331.7431.2431.52201,831
2/7/201431.5531.9531.2331.48387,358
2/6/201431.5431.7031.2531.52318,129
2/5/201431.4431.6031.1731.43305,537
2/4/201431.7131.8931.5131.57270,672
2/3/201432.7332.7531.4031.53468,557
1/31/201432.8733.3532.6332.77242,486
1/30/201433.0733.3532.7733.15213,708
1/29/201433.0233.0232.5532.65226,722
1/28/201433.4533.4633.0233.27186,777
1/27/201433.4133.5733.1633.33239,150
1/24/201433.5333.7433.2033.29246,224
1/23/201433.6533.9733.5433.82217,485
1/22/201433.7434.0033.5433.91131,224
1/21/201433.4233.8533.1833.73178,084
1/17/201433.8333.9733.1733.31270,646
1/16/201433.5334.0533.5333.96197,774
1/15/201433.5633.8133.2533.66185,125
1/14/201433.4533.6033.0033.44268,908
1/13/201433.8234.0633.2333.39172,280
1/10/201433.7934.0433.5533.99158,717
1/9/201433.7333.9833.4833.77167,887
1/8/201433.9234.0333.5133.80213,628
1/7/201433.4734.1833.4734.04206,429
1/6/201433.8733.9133.1733.45298,865
1/3/201433.5333.9733.4033.82265,035
1/2/201433.9133.9133.1233.55275,682
12/31/201333.9434.2033.8033.91259,887
12/30/201333.8734.0633.7533.97160,544
12/27/201333.9534.1433.8533.93245,638
12/26/201334.2134.3733.9734.16170,998
12/24/201334.2834.6434.1534.19117,313
12/23/201334.4334.4934.0334.35240,970
12/20/201334.4434.4733.9634.41507,934
12/19/201334.3634.6833.9834.41202,012
12/18/201334.0034.5333.8534.50324,170
12/17/201333.9634.1133.7734.07265,137
12/16/201333.7534.1033.6334.00236,065
12/13/201333.4833.6133.2733.60277,419
12/12/201333.0033.4533.0033.29276,045
12/11/201333.3033.4833.0433.09158,246
12/10/201333.6133.7033.2033.27294,893
12/9/201333.7533.9933.2633.75219,392
12/6/201333.6634.1033.4833.77309,745
12/5/201333.6633.7333.3133.37335,059
12/4/201333.5334.1033.4033.62318,394
12/3/201333.7634.0433.4033.73401,354
12/2/201334.5434.6933.9934.00356,325
11/29/201334.5034.8234.1134.6383,572
11/27/201334.1634.5933.9334.48155,425
11/26/201333.5334.4633.5034.20225,571
11/25/201334.3334.4333.5433.58172,114
11/22/201334.0034.3533.7934.30246,569
11/21/201333.4534.0833.4533.94291,851
11/20/201333.6133.7833.1133.38188,865
Trading Center