$43.50 -0.35 (%) B&G Foods Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 12:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGS historical data

Date Open High Low Close Volume
12/5/201643.6544.1043.0043.85715,018
12/2/201642.4042.7542.2042.50418,885
12/1/201643.0043.0042.0542.30709,750
11/30/201642.7543.2042.5042.80652,229
11/29/201642.5543.1042.4543.05578,105
11/28/201643.2543.3042.2542.40702,771
11/25/201643.0043.5542.9043.25284,814
11/23/201642.1042.9042.1042.75708,764
11/22/201641.7042.7541.6042.20913,487
11/21/201641.2041.9541.0541.35605,028
11/18/201641.0541.6540.7041.45708,165
11/17/201641.5041.8540.9041.00690,797
11/16/201641.0041.6540.9541.25531,025
11/15/201640.7041.1040.0541.00667,810
11/14/201640.2540.8540.0040.50944,089
11/11/201639.5540.7039.1040.10879,863
11/10/201641.0041.3039.1039.201,048,883
11/9/201640.8041.2040.3441.15863,593
11/8/201641.7542.2041.2041.50429,563
11/7/201641.9042.3541.6041.80730,510
11/4/201641.0042.0540.7541.60838,753
11/3/201641.9041.9540.9041.00698,416
11/2/201642.3542.3541.7042.05750,402
11/1/201642.3542.6541.6342.401,287,167
10/31/201643.9044.2542.2542.401,699,331
10/28/201642.6044.8039.6544.303,511,097
10/27/201647.3547.5045.7045.75924,349
10/26/201648.2048.2047.3347.45546,055
10/25/201648.0048.6547.7048.15445,561
10/24/201648.7548.9548.0548.10290,964
10/21/201647.3048.5847.0048.50267,732
10/20/201648.7548.8547.5547.60444,610
10/19/201649.0549.1548.4048.95371,074
10/18/201648.5049.1547.6048.90297,526
10/17/201648.0048.4047.7548.30200,263
10/14/201648.3648.7448.1548.17268,036
10/13/201648.2748.6947.7948.19511,872
10/12/201647.7748.6547.6648.43298,589
10/11/201648.4748.4847.5247.79363,473
10/10/201648.2548.7548.1548.33300,912
10/7/201648.3648.5647.7648.22400,524
10/6/201648.2048.3547.9148.18323,516
10/5/201648.4548.5747.9248.25352,201
10/4/201648.7349.0448.2148.27463,735
10/3/201649.0549.1148.3148.82532,602
9/30/201649.1449.4948.7149.18743,911
9/29/201649.3349.3548.6848.82390,010
9/28/201649.5349.7548.7949.31585,442
9/27/201649.8650.2749.3649.71484,809
9/26/201650.2650.3049.6549.65403,852
9/23/201650.7650.7649.7950.33687,551
9/22/201649.9850.8149.9850.47883,944
9/21/201647.6549.6447.6549.631,271,305
9/20/201647.5547.7746.9447.06577,212
9/19/201647.3747.8847.1347.39607,095
9/16/201648.0148.0147.3747.54712,333
9/15/201646.9248.0846.6747.96741,692
9/14/201646.3647.0746.2547.01873,627
9/13/201646.0046.5945.2046.361,140,179
9/12/201644.9646.2844.5546.20757,929
9/9/201646.1246.1245.0545.08695,824
9/8/201647.0147.1246.1446.52382,614
9/7/201647.0547.2846.1447.21758,918
9/6/201648.1048.2546.5947.16604,811
9/2/201648.0548.4747.9148.16492,890
9/1/201647.3848.1347.3447.98653,355
8/31/201647.2047.5646.7447.48791,060
8/30/201647.4547.7246.7547.18572,863
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center