$35.18 0.00 (%) B&G Foods Inc - NYSE

Feb. 5, 2016 | 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
2/5/201635.2035.5834.6535.18327,164
2/4/201636.0036.3734.9235.05340,212
2/3/201636.0236.3235.7536.05306,717
2/2/201635.9436.1535.4635.85367,062
2/1/201636.2736.6736.0636.22459,337
1/29/201635.1236.4735.0636.42699,494
1/28/201635.2835.7634.9035.03310,880
1/27/201635.0835.2834.7335.02353,768
1/26/201634.0235.5833.9935.04645,074
1/25/201634.7534.8533.8134.08602,281
1/22/201634.2235.1434.2134.94565,861
1/21/201634.1734.4033.4034.00335,079
1/20/201633.6334.2933.2634.04331,599
1/19/201634.5834.6233.6934.05378,414
1/15/201634.0734.4833.2634.40477,106
1/14/201634.8135.2234.3434.86363,492
1/13/201635.8035.9634.5934.78388,744
1/12/201636.0036.4135.3935.72457,019
1/11/201634.8535.9134.8235.78451,568
1/8/201634.5234.9534.3234.73438,619
1/7/201634.0534.5533.8734.40384,726
1/6/201634.3234.7334.1334.55237,203
1/5/201634.0835.0433.7834.77385,703
1/4/201634.5934.6133.6233.91535,667
12/31/201535.5535.7334.7535.02219,453
12/30/201535.7236.1635.5735.77221,017
12/29/201535.4435.9534.7835.90197,802
12/28/201535.9236.0035.5635.76289,238
12/24/201536.3036.3536.0836.18103,641
12/23/201535.8536.5135.3936.42351,325
12/22/201534.9535.7734.6035.73284,634
12/21/201534.6635.0634.2834.89341,557
12/18/201534.9135.0034.5234.68899,263
12/17/201535.4135.4434.8335.18260,885
12/16/201534.9035.4934.8535.39247,114
12/15/201534.9435.0034.4634.83344,982
12/14/201534.5834.8934.5334.67381,921
12/11/201534.0034.6834.0034.49439,936
12/10/201534.9735.1034.3634.74289,310
12/9/201535.2435.3534.9535.07346,405
12/8/201535.5335.7734.7435.33628,159
12/7/201536.3636.4835.5035.86328,218
12/4/201536.2536.6835.7036.17364,392
12/3/201536.3437.0936.0936.23239,891
12/2/201537.5337.7036.1236.18444,490
12/1/201537.9537.9536.9637.64348,905
11/30/201538.1538.2537.6337.78419,210
11/27/201537.9038.1937.8838.07119,445
11/25/201536.8838.0936.8737.94298,981
11/24/201536.7537.0336.5236.91172,094
11/23/201536.1337.0636.1036.86275,015
11/20/201536.3336.5036.0236.09236,172
11/19/201536.1136.6035.9736.14266,881
11/18/201535.6336.0535.3336.01203,575
11/17/201536.1836.2035.3535.66256,562
11/16/201535.4336.1035.4036.09262,191
11/13/201535.7035.9435.3935.43258,241
11/12/201536.2836.4935.8035.88314,850
11/11/201536.1836.6036.1036.45252,271
11/10/201536.1836.4235.8536.02269,508
11/9/201535.9736.4135.8236.17283,617
11/6/201536.1036.4335.4136.00335,725
11/5/201535.9536.3835.7836.36289,699
11/4/201536.0236.1635.8035.95200,352
11/3/201536.3136.3635.6935.91273,619
11/2/201536.2436.3635.7536.36333,161
10/30/201536.7536.8436.2336.29366,788
10/29/201536.2237.2636.2236.69366,928
10/28/201536.3436.6534.6636.50887,066
10/27/201536.9336.9436.1836.64341,261
10/26/201537.5937.6336.8237.09331,613
10/23/201537.6437.9237.0837.62461,983
10/22/201536.5937.5436.3337.48396,453
10/21/201535.9436.6435.8736.40358,078
10/20/201536.3936.4935.7135.99341,655
10/19/201536.9037.1036.1936.37342,800
10/16/201536.5937.2536.3137.22329,152
10/15/201535.8036.5235.6236.50430,839
10/14/201536.9037.1135.6835.77453,474
10/13/201537.0937.4436.8536.89503,819
10/12/201536.8537.3036.6737.30439,118
10/9/201536.3937.1736.2736.91284,364
10/8/201536.0136.3835.6336.36395,614
10/7/201535.8836.0035.4436.00604,005
10/6/201535.9936.0635.5935.78363,910
10/5/201535.9036.2535.7336.16277,545
10/2/201535.3935.8535.3135.80392,534
10/1/201536.4036.8135.5235.70349,490
9/30/201535.7036.5735.6836.45533,583
9/29/201536.3936.3935.3035.60592,166
9/28/201536.9136.9636.1136.36379,760
9/25/201536.7337.7936.6737.27652,370
9/24/201536.5736.7936.2936.56607,854
9/23/201536.9937.5536.5036.74445,838
9/22/201536.9537.3635.4536.75413,160
9/21/201536.9437.4536.8237.23408,862
9/18/201536.7237.2836.6136.79484,669
9/17/201536.7737.5336.5737.02373,456
9/16/201536.6136.9836.4436.86375,232
9/15/201536.3736.6336.0136.62551,767
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center