$29.57 +0.06 (%) B&G Foods Inc - NYSE

Mar. 27, 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
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
2/9/201530.9231.0830.3830.45196,012
2/6/201530.6630.9630.5230.95325,265
2/5/201530.7630.8330.4530.70247,523
2/4/201530.6730.8930.3530.56272,091
2/3/201530.7230.8930.3930.68272,720
2/2/201529.9830.6229.5130.50416,690
1/30/201530.2730.6129.8029.84731,612
1/29/201530.7130.8530.3230.60468,287
1/28/201531.0731.2630.5530.58217,343
1/27/201531.2131.4530.9330.98183,714
1/26/201531.1131.5430.8631.38201,578
1/23/201531.3731.4730.7031.05235,752
1/22/201531.1331.6830.6631.43430,455
1/21/201530.5030.9930.3630.94298,440
1/20/201530.3930.7030.0730.54250,728
1/16/201529.6630.6429.5230.37348,995
1/15/201529.7230.0429.5529.65210,463
1/14/201529.3929.6929.0229.57286,702
1/13/201529.4829.9829.2829.67232,959
1/12/201529.6029.6029.1029.25251,758
1/9/201529.8830.0429.5029.59147,998
1/8/201530.0730.3829.9029.92262,762
1/7/201529.1329.8029.0829.77284,898
1/6/201529.1229.2128.8929.07297,252
1/5/201529.5129.8428.8028.94346,775
1/2/201530.0530.1329.4729.68205,247
12/31/201430.5230.5229.7629.90312,553
12/30/201430.5430.8130.1030.31385,485
12/29/201430.9631.0330.5730.68331,258
12/26/201431.3831.6931.2931.37186,355
12/24/201431.4031.4431.1831.25129,360
12/23/201431.1231.6831.0631.41390,717
12/22/201430.6231.1830.6031.16345,059
12/19/201430.6230.8930.4630.50613,667
12/18/201430.8030.8430.5530.70283,200
12/17/201429.4730.4829.4730.45502,991
12/16/201429.0330.2928.9629.47565,915
12/15/201429.7729.7928.3829.04500,565
12/12/201430.5030.8529.4729.58646,118
12/11/201428.9231.2128.6730.941,304,398
12/10/201427.8128.8527.7228.791,037,932
12/9/201427.8627.9827.6827.80547,869
12/8/201428.4528.6028.0328.04258,961
12/5/201428.6028.9028.3528.58371,742
12/4/201429.1929.2628.5828.65363,426
12/3/201428.8529.3028.5129.12321,204
12/2/201428.4228.8328.2528.72372,558
12/1/201428.5528.8528.2828.35237,205
11/28/201429.0329.2528.6128.62132,673
11/26/201428.5529.0028.4628.90284,675
11/25/201428.4528.6028.0628.50360,710
11/24/201428.6728.7228.3828.49217,682
11/21/201428.7928.8328.4828.54264,793
11/20/201428.4728.6128.3128.42236,544
11/19/201428.8328.8828.4028.54245,668
11/18/201429.5029.7928.8028.90325,248
11/17/201428.9529.4928.9529.34220,434
11/14/201429.3429.3928.5928.96456,850
11/13/201429.5329.7029.1929.31205,297
11/12/201428.8329.5428.7329.45275,814
11/11/201429.5429.5428.6929.01331,318
11/10/201429.2229.6129.0529.60205,929
11/7/201429.2129.3028.9829.25197,257
11/6/201428.9429.3228.8529.30177,024
11/5/201429.3829.5128.8328.94246,252
11/4/201429.1029.4929.0429.23188,267
11/3/201429.4929.5729.1729.18271,948
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center