$30.45 +0.47 (%) B&G Foods Inc - NYSE

Sep. 2, 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
9/1/201529.9030.1529.7429.98415,490
8/31/201530.3730.4230.0230.39371,963
8/28/201529.5130.5229.5130.51656,031
8/27/201528.9030.0828.7229.49661,307
8/26/201528.8728.9028.2928.79347,578
8/25/201529.2929.2928.3528.41448,981
8/24/201528.4529.3728.1228.67543,361
8/21/201529.3929.8229.2529.61423,484
8/20/201529.8330.1329.7029.78369,874
8/19/201529.9230.2029.7129.96255,965
8/18/201529.9630.1729.7929.91187,384
8/17/201529.6430.0429.5429.94188,814
8/14/201529.3829.7629.2229.69184,333
8/13/201529.4529.6829.2129.36234,999
8/12/201529.7329.9329.2929.42255,281
8/11/201529.8430.2329.7429.95255,969
8/10/201529.8430.2729.8030.00294,471
8/7/201529.7729.8729.5729.81212,764
8/6/201529.8129.8829.4629.87206,482
8/5/201529.9730.1729.7729.82165,603
8/4/201529.5630.1329.5629.84290,175
8/3/201529.5229.7329.2329.59198,474
7/31/201529.6629.8529.4129.53239,817
7/30/201529.4129.8529.3329.69260,423
7/29/201529.2629.7329.2629.45274,547
7/28/201529.0929.2928.7229.27312,151
7/27/201529.2729.2728.9528.99301,444
7/24/201529.0529.4628.9628.98501,960
7/23/201528.7529.6728.5928.85682,128
7/22/201528.4928.5428.3328.50348,548
7/21/201528.6728.7128.4028.49258,316
7/20/201529.1029.1328.6028.71285,607
7/17/201529.2629.3028.8829.06248,465
7/16/201529.3729.4129.2329.28258,902
7/15/201529.4029.4129.1729.23231,282
7/14/201529.3929.4329.0329.31394,157
7/13/201529.5129.5729.3329.44266,218
7/10/201529.5429.6429.3929.41303,933
7/9/201529.4629.5829.1829.31245,607
7/8/201529.2829.5929.0429.18312,147
7/7/201529.1429.4928.8629.47245,916
7/6/201529.0829.4028.9129.09249,871
7/2/201529.3629.5529.1429.26277,427
7/1/201528.7529.2628.7129.25377,740
6/30/201528.4728.8128.3728.53403,205
6/29/201528.9129.0328.4328.45322,038
6/26/201529.3029.3928.9529.06487,434
6/25/201529.8229.8829.4829.54276,408
6/24/201529.7029.8929.6329.79249,860
6/23/201529.7229.8029.4829.77310,656
6/22/201529.8029.9429.6229.67360,566
6/19/201529.5029.9229.4829.74714,388
6/18/201529.7529.8829.6029.66519,997
6/17/201529.8230.0829.5929.62371,195
6/16/201529.7130.0929.5629.80689,252
6/15/201529.6729.8129.5129.75395,836
6/12/201529.7529.9029.7529.82289,270
6/11/201529.8530.0829.6629.84260,786
6/10/201529.8530.0429.8129.88267,989
6/9/201529.7830.0029.6329.80200,447
6/8/201529.8629.8929.6029.77205,741
6/5/201529.9429.9829.5329.86241,266
6/4/201530.2530.2829.7529.83306,012
6/3/201530.3030.5130.0430.34278,613
6/2/201530.5730.7129.9530.22346,629
6/1/201531.2331.2330.5130.78314,238
5/29/201530.9531.0630.8030.94688,855
5/28/201530.8531.1230.8231.01291,637
5/27/201530.3930.9030.3230.86348,393
5/26/201530.0330.4029.9230.31349,968
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!