$27.55 +0.06 (%) B&G Foods Inc - NYSE

Sep. 30, 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
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
7/8/201432.5032.5332.2632.41310,327
7/7/201432.5832.7832.4232.50173,863
7/3/201432.6632.7732.5232.74136,377
7/2/201432.7332.7732.3532.46238,049
7/1/201432.6533.1332.6332.78270,440
6/30/201432.3832.7032.3532.69231,734
6/27/201432.3832.5932.2732.55347,854
6/26/201433.0033.0932.3532.51257,968
6/25/201433.1533.3933.0733.37266,978
6/24/201433.2833.4533.0833.23426,423
6/23/201433.4533.5533.2033.28392,357
6/20/201433.9334.0033.1233.41962,374
6/19/201433.8734.1333.6533.80289,235
6/18/201433.8233.8833.6133.85148,567
6/17/201433.5633.9033.5033.86299,604
6/16/201433.7733.8733.5333.73107,644
6/13/201433.7033.7633.4233.73223,299
6/12/201433.5433.7133.3033.67198,664
6/11/201433.9334.0033.4433.58302,667
6/10/201434.5834.5833.6634.11403,046
6/9/201434.1834.6334.1234.62404,937
6/6/201434.3534.3533.8934.09224,339
6/5/201433.9934.3633.7534.35338,023
6/4/201433.6434.0333.5434.03289,253
6/3/201434.1734.2333.6633.82375,048
6/2/201434.3134.3934.0034.16204,092
5/30/201434.3634.3634.1234.26344,742
5/29/201434.2934.3434.0534.27219,766
5/28/201434.0434.2433.9234.06291,222
5/27/201433.7934.2433.6833.92468,490
5/23/201433.7533.8933.3933.58395,039
5/22/201433.6633.7033.2633.65221,235
5/21/201433.0033.6532.9033.57480,227
5/20/201432.4833.0532.1433.02537,316
5/19/201432.0032.4631.8032.45133,376
5/16/201431.7332.1531.6832.15218,950
5/15/201432.0032.1531.5331.77329,852
5/14/201432.2032.4031.9732.15371,396
5/13/201432.5232.6432.1032.10545,635
5/12/201432.3132.7332.0632.51383,198
5/9/201431.6832.1731.5732.13277,875
5/8/201432.2032.4131.7631.83339,782
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center