B&G FOODS Inc

(NYSE: BGS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
28.33 Down -0.27 -0.93%
Find prices for:
B&G FOODS Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 28.87 28.57 28.57 28.6 445,238
09/12/2014 29.3 28.49 29.29 28.52 366,071
09/05/2014 30.38 29.8 30 30.25 266,253
08/29/2014 30.48 29.95 30.3 30.2 279,930
08/22/2014 29.66 29.21 29.42 29.29 202,476
08/15/2014 29.3 28.96 29.05 29.28 337,921
08/08/2014 28.37 27.96 28.02 28.35 198,216
08/01/2014 28.33 28.02 28.05 28.19 313,431
07/25/2014 29.58 29.35 29.36 29.5 414,564
07/18/2014 30.65 29.46 30.49 29.62 1,194,534
07/11/2014 31.9 31.17 31.72 31.66 291,256
07/04/2014 32.74 32.74 32.74 32.74 0
06/27/2014 32.59 32.27 32.38 32.55 347,854
06/20/2014 34 33.12 33.93 33.41 962,374
06/13/2014 33.76 33.42 33.7 33.73 223,299
06/06/2014 34.35 33.89 34.35 34.09 224,339
05/30/2014 34.36 34.12 34.36 34.26 344,742
05/23/2014 33.89 33.39 33.75 33.58 395,039
05/16/2014 32.15 31.68 31.73 32.15 218,950
05/09/2014 32.17 31.57 31.68 32.13 277,875
05/02/2014 32.66 32.32 32.49 32.5 207,756
04/25/2014 31.91 31.21 31.82 31.21 230,443
04/18/2014 31.18 31.18 31.18 31.18 0
04/11/2014 32.06 31.38 31.53 32.01 309,406
04/04/2014 31.84 31.09 31.66 31.57 629,953
03/28/2014 30.14 29.51 29.51 29.88 256,702
03/21/2014 30.91 30.23 30.23 30.57 393,595
03/14/2014 29.76 29.12 29.18 29.67 217,515
03/07/2014 30.25 29.83 30 30.23 212,084
02/28/2014 30.35 29.91 30.12 29.96 406,678
02/21/2014 30.13 29.66 30.03 29.75 484,989
02/14/2014 28.88 28.28 28.45 28.87 779,195
02/07/2014 31.95 31.23 31.55 31.48 387,358
01/31/2014 33.35 32.63 32.87 32.77 242,486
01/24/2014 33.74 33.2 33.53 33.29 246,224
01/17/2014 33.97 33.17 33.83 33.31 270,646
01/10/2014 34.04 33.55 33.79 33.99 158,717
01/03/2014 33.97 33.4 33.53 33.82 265,035
12/27/2013 34.14 33.85 33.95 33.93 245,638
12/20/2013 34.47 33.96 34.39 34.41 507,934
12/13/2013 33.61 33.27 33.32 33.6 277,419
12/06/2013 34.1 33.48 33.66 33.77 309,745
11/29/2013 34.82 34.11 34.5 34.63 83,572
11/22/2013 34.35 33.79 34 34.3 246,569
11/15/2013 33.37 32.85 33.37 33.24 380,591
11/08/2013 34.15 33.01 33.08 33.74 488,706
11/01/2013 34.05 33.53 33.89 33.77 586,803
10/25/2013 34.19 33.76 33.97 34.01 883,569
10/18/2013 36.3 34.51 36.23 35.58 1,126,910
10/11/2013 36.89 36.17 36.4 36.85 217,646
10/04/2013 35.27 34.47 34.5 35.15 134,237
09/27/2013 34.96 34.55 34.6 34.77 207,391
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:18 AM ET