$29.26 +0.01 (%) B&G Foods Inc - NYSE

Jul. 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
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
4/10/201530.2030.3229.9530.03152,975
4/9/201530.1630.2629.7430.12198,632
4/8/201529.8930.2429.6430.14235,862
4/7/201530.1530.2429.7129.83278,896
4/6/201529.9630.2229.7030.11294,987
4/2/201529.5929.9829.4929.96239,510
4/1/201529.5329.7229.2029.59250,535
3/31/201529.7929.9329.3529.43225,679
3/30/201529.5930.0029.3529.92282,933
3/27/201529.1529.6029.0029.57311,842
3/26/201529.7630.2129.0129.51442,482
3/25/201529.5030.2329.3029.77531,523
3/24/201529.2229.5029.1529.24339,876
3/23/201528.9629.5528.8929.10477,666
3/20/201528.7828.9528.6728.85329,430
3/19/201528.0928.7128.0928.70263,305
3/18/201527.8228.2927.5328.17373,065
3/17/201527.9728.1127.7527.83485,645
3/16/201528.1828.1827.8627.97272,977
3/13/201528.3428.4527.7428.02247,039
3/12/201527.9928.4227.9728.36341,194
3/11/201527.7627.9427.4127.88322,827
3/10/201527.8227.9727.6027.77274,580
3/9/201528.0528.2627.9427.98308,398
3/6/201528.0728.1327.7528.00386,952
3/5/201528.1628.3227.9128.28261,007
3/4/201528.5128.6227.8628.08286,676
3/3/201528.2928.7027.9128.59287,644
3/2/201528.7428.9527.9528.33561,903
2/27/201528.4328.7728.4328.65748,685
2/26/201528.5628.6028.1928.42438,569
2/25/201528.2628.9428.2228.55531,568
2/24/201528.5728.6827.9728.22520,007
2/23/201528.2628.7128.2628.59487,477
2/20/201528.9729.0528.0428.25928,057
2/19/201529.0529.5028.8529.002,005,697
2/18/201530.1730.6030.1030.34340,750
2/17/201529.7130.6029.6930.27550,575
2/13/201529.9030.0529.2729.60610,315
2/12/201530.1530.1729.8230.04288,632
2/11/201530.2430.5529.9530.17168,744
2/10/201530.6130.7729.8530.39219,571
  • 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!