$28.90 +0.40 (%) B&G Foods Inc - NYSE

Nov. 26, 2014 | 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
11/26/201428.5529.0028.4628.90284,675
11/25/201428.4528.6028.0628.50360,710
11/24/201428.6728.7228.3828.49217,682
11/21/201428.7928.8328.4828.54264,793
11/20/201428.4728.6128.3128.42236,544
11/19/201428.8328.8828.4028.54245,668
11/18/201429.5029.7928.8028.90325,248
11/17/201428.9529.4928.9529.34220,434
11/14/201429.3429.3928.5928.96456,850
11/13/201429.5329.7029.1929.31205,297
11/12/201428.8329.5428.7329.45275,814
11/11/201429.5429.5428.6929.01331,318
11/10/201429.2229.6129.0529.60205,929
11/7/201429.2129.3028.9829.25197,257
11/6/201428.9429.3228.8529.30177,024
11/5/201429.3829.5128.8328.94246,252
11/4/201429.1029.4929.0429.23188,267
11/3/201429.4929.5729.1729.18271,948
10/31/201429.1329.4928.8229.46360,699
10/30/201428.5428.8628.4528.74316,216
10/29/201428.4928.9128.4728.69331,661
10/28/201428.2428.6728.1528.45386,674
10/27/201427.7328.3027.6828.20391,044
10/24/201428.0528.1327.5527.74472,882
10/23/201427.5428.0227.5427.94451,817
10/22/201428.7329.1627.1727.481,270,413
10/21/201429.4229.5629.2529.50400,329
10/20/201429.0029.4028.8729.29454,251
10/17/201429.6229.7428.8529.02326,871
10/16/201429.1529.6028.8429.18343,624
10/15/201428.4929.4128.3429.29540,173
10/14/201428.9029.6428.6228.93607,817
10/13/201428.0029.2327.9728.73738,287
10/10/201427.2428.1027.1927.98315,373
10/9/201427.8728.0027.2627.27231,617
10/8/201427.3427.9027.0327.88343,380
10/7/201427.9628.1027.2827.29249,165
10/6/201428.0228.3927.9828.10414,599
10/3/201427.9427.9927.7427.98338,652
10/2/201427.4427.7927.4427.71291,622
10/1/201427.5427.5427.1027.40341,938
9/30/201427.5127.7227.4427.55390,596
9/29/201427.2927.5027.2127.49292,876
9/26/201427.4727.6827.0927.45383,882
9/25/201428.3428.4727.7927.79377,998
9/24/201427.9328.4127.8528.37275,686
9/23/201428.1528.2527.7727.82335,294
9/22/201428.5728.6128.0528.30269,107
9/19/201428.5728.8728.5728.60445,238
9/18/201428.5728.6728.2828.54279,494
9/17/201428.3928.5728.3128.44263,554
9/16/201428.5128.6528.3228.43326,335
9/15/201428.5728.6928.3028.59303,540
9/12/201429.2929.3028.4928.52366,071
9/11/201429.0629.3028.9529.26478,431
9/10/201428.6029.1428.5229.12478,576
9/9/201429.8129.8528.6028.64828,161
9/8/201430.2230.2429.9030.19188,507
9/5/201430.0030.3829.8030.25266,253
9/4/201430.0130.3030.0130.13220,619
9/3/201430.2930.3030.0030.04274,924
9/2/201430.1930.2930.0030.28229,162
8/29/201430.3030.4829.9530.20279,930
8/28/201429.8930.4729.8930.29444,585
8/27/201429.5029.9129.4429.89160,327
8/26/201429.2229.4929.1029.46232,658
8/25/201429.4129.5729.1629.23254,162
8/22/201429.4229.6629.2129.29202,476
8/21/201429.1929.5529.0829.39222,416
8/20/201429.1529.2528.8629.12189,040
8/19/201429.0629.2529.0629.19153,907
8/18/201429.4029.4328.9829.04328,048
8/15/201429.0529.3028.9629.28337,921
8/14/201428.8929.1428.7528.88374,391
8/13/201428.8429.0328.6028.77221,953
8/12/201429.0529.2228.7828.83187,158
8/11/201428.4629.1628.4029.04245,091
8/8/201428.0228.3727.9628.35198,216
8/7/201428.1728.3027.9428.05150,868
8/6/201427.9928.3427.9928.12160,714
8/5/201428.7028.7227.9328.06298,187
8/4/201428.2528.8628.1328.80411,554
8/1/201428.0528.3328.0228.19313,431
7/31/201428.3628.4228.0228.07442,914
7/30/201429.0829.0828.0828.56468,512
7/29/201429.1029.3328.7628.77394,802
7/28/201429.5029.5229.0529.17260,466
7/25/201429.3629.5829.3529.50414,564
7/24/201429.3229.4829.0929.43357,988
7/23/201429.6029.7928.8829.25645,506
7/22/201428.9629.6428.8629.62538,114
7/21/201429.4529.4628.7128.94760,962
7/18/201430.4930.6529.4629.621,194,534
7/17/201431.1331.3430.8030.82372,147
7/16/201431.7331.7731.2731.41207,795
7/15/201432.0932.0931.6931.71197,468
7/14/201431.8332.1831.8332.13181,532
7/11/201431.7231.9031.1731.66291,256
7/10/201431.6931.8531.3431.68325,897
7/9/201432.4232.5431.9432.02256,398
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center