B&G FOODS $33.73

up +0.60


18/6/2013 04:18 PM  |  NYSE : BGS  |  Industries : Manufacturing / Fruit and Vegetable Preserving and Specialty Food Manufacturing
Type:

BGS historical data

Date Open High Low Close Volume
6/18/2013 33.17 33.78 32.91 33.73 3222
6/17/2013 32.80 33.20 32.72 33.13 3464
6/14/2013 32.33 32.85 32.22 32.62 3273
6/13/2013 31.54 32.39 31.54 32.31 3111
6/12/2013 31.50 31.65 31.34 31.54 3496
6/11/2013 31.11 31.89 30.72 31.39 4029
6/10/2013 29.50 31.30 29.50 31.17 7209
6/7/2013 28.85 29.32 28.69 29.18 3024
6/6/2013 28.69 29.01 28.55 28.69 3579
6/5/2013 28.65 28.98 28.45 28.75 3236
6/4/2013 29.11 29.15 28.33 28.64 5341
6/3/2013 28.79 29.26 28.66 29.06 3962
5/31/2013 28.91 29.10 28.77 28.78 2247
5/30/2013 29.46 29.48 29.00 29.10 2358
5/29/2013 29.80 29.95 29.29 29.35 1797
5/28/2013 30.04 30.47 29.76 29.94 3456
5/24/2013 29.69 30.00 29.66 29.85 1541
5/23/2013 29.30 29.88 29.05 29.86 3785
5/22/2013 29.91 30.23 29.42 29.57 3065
5/21/2013 30.33 30.41 29.92 29.96 3009
5/20/2013 31.24 31.24 30.30 30.40 2586
5/17/2013 31.26 31.40 30.97 31.25 2525
5/16/2013 31.18 31.50 31.03 31.10 1790
5/15/2013 31.00 31.30 30.51 31.22 3069
5/14/2013 30.63 31.17 30.53 31.11 3543
5/13/2013 30.56 30.62 30.26 30.52 2141
5/10/2013 30.64 30.74 30.34 30.53 1868
5/9/2013 30.76 30.94 30.54 30.58 1988
5/8/2013 30.84 30.90 30.28 30.83 2772
5/7/2013 30.28 30.99 30.11 30.99 2668
5/6/2013 30.24 30.41 30.08 30.16 2436
5/3/2013 30.19 30.86 30.08 30.38 3338
5/2/2013 30.05 30.45 29.92 30.23 2843
5/1/2013 30.75 30.91 29.87 29.93 4296
4/30/2013 30.78 30.93 30.57 30.86 1855
4/29/2013 30.91 31.07 30.71 30.81 1510
4/26/2013 31.11 31.27 30.72 30.76 2920
4/25/2013 31.49 31.69 31.17 31.19 3104
4/24/2013 31.18 31.60 31.16 31.40 4279
4/23/2013 30.65 31.09 30.61 31.08 3471
4/22/2013 30.08 30.74 29.83 30.58 4317
4/19/2013 29.25 30.30 29.14 30.07 13880
4/18/2013 27.90 28.31 27.85 28.11 5031
4/17/2013 28.53 28.74 27.61 27.95 6838
4/16/2013 28.33 28.57 28.05 28.55 6419
4/15/2013 29.03 29.19 28.22 28.24 4529
4/12/2013 29.13 29.27 28.95 29.19 1571
4/11/2013 29.12 29.51 29.10 29.26 1806
4/10/2013 29.30 29.32 28.99 29.14 3546
4/9/2013 29.33 29.50 29.11 29.25 2731
4/8/2013 29.13 29.34 28.93 29.34 2084
4/5/2013 28.76 29.17 28.62 29.10 2237
4/4/2013 29.04 29.17 28.75 29.17 2972
4/3/2013 29.67 29.76 28.92 28.93 3458
4/2/2013 30.21 30.21 29.50 29.56 3410
4/1/2013 30.45 30.48 30.06 30.14 1793
3/28/2013 30.46 30.67 30.22 30.49 2329
3/27/2013 29.81 30.42 29.81 30.39 1537
3/26/2013 30.01 30.32 29.90 30.26 582
3/25/2013 30.07 30.46 30.05 30.23 2321
3/22/2013 30.19 30.42 30.04 30.17 3373
3/21/2013 30.15 30.37 29.91 29.97 2459
3/20/2013 30.23 30.46 30.03 30.24 4481
3/19/2013 30.24 30.40 29.98 30.13 2490
3/18/2013 29.88 30.30 29.88 30.22 1710
3/15/2013 30.29 30.37 30.07 30.25 2967
3/14/2013 30.07 30.42 30.03 30.24 1937
3/13/2013 29.79 30.18 29.77 30.04 1562
3/12/2013 30.20 30.20 29.75 29.84 2746
3/11/2013 30.41 30.59 30.22 30.35 3014
3/8/2013 30.33 30.52 30.00 30.52 3760
3/7/2013 30.02 30.07 29.69 29.96 3318
3/6/2013 30.03 30.24 29.53 30.05 4510
3/5/2013 28.98 30.23 28.91 30.01 6770
3/4/2013 29.17 29.37 28.50 28.75 9187
3/1/2013 29.26 29.39 28.90 29.18 3201
2/28/2013 29.12 29.65 29.12 29.40 2706
2/27/2013 29.00 29.44 28.97 29.23 2866
2/26/2013 28.75 29.12 28.50 28.99 3314
2/25/2013 29.12 29.12 28.68 28.72 3403
2/22/2013 28.85 29.13 28.78 29.07 3150
2/21/2013 29.06 29.10 28.42 28.66 6153
2/20/2013 29.93 30.04 29.05 29.09 4841
2/19/2013 30.03 30.03 29.42 30.00 7311
2/15/2013 30.46 31.00 29.60 30.04 18127
2/14/2013 32.22 33.14 32.10 32.24 6547
2/13/2013 31.86 32.23 31.83 32.23 2560
2/12/2013 31.69 31.98 31.65 31.83 2061
2/11/2013 32.23 32.34 31.68 31.70 1889
2/8/2013 31.55 32.21 31.53 32.20 1987
2/7/2013 31.94 32.04 31.43 31.50 2786
2/6/2013 31.73 31.97 31.71 31.93 1588
2/5/2013 31.63 32.40 31.50 31.93 2768
2/4/2013 32.12 32.12 31.43 31.45 2702
2/1/2013 31.88 32.32 31.82 32.22 2321
1/31/2013 31.84 32.14 31.69 31.70 2809
1/30/2013 32.26 32.28 31.69 31.87 3682
1/29/2013 32.10 32.18 31.91 32.18 1883
1/28/2013 32.46 32.50 31.98 32.03 2253
1/25/2013 32.30 32.46 32.00 32.46 2209
Marketplace
Trading Center