B&G FOODS Inc

(NYSE: BGS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
30.65 Down -1.70 -5.26%
Find prices for:
B&G FOODS Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
09/20/2013 36.16 35.3 36 35.98 387,091
09/13/2013 35.05 34.13 34.81 34.62 376,116
09/06/2013 34.29 33.41 34.25 34.16 140,967
08/30/2013 34.68 33.73 34.61 33.87 169,242
08/23/2013 34.7 34.23 34.52 34.31 124,206
08/16/2013 34.23 33.8 33.91 33.97 167,629
08/09/2013 35.6 35.01 35.46 35.35 198,532
08/02/2013 35.43 35 35.1 35.28 133,700
07/26/2013 35.22 34.31 34.85 35.18 227,752
07/19/2013 34.93 33.5 34.06 34.46 608,455
07/12/2013 35.22 34.92 35.02 35.13 126,031
07/05/2013 34.51 33.9 34.5 34.29 230,504
06/28/2013 34.45 33.91 34.11 34.05 500,669
06/21/2013 33.74 33.1 33.11 33.5 671,151
06/14/2013 32.85 32.22 32.33 32.62 327,232
06/07/2013 29.32 28.69 28.85 29.18 302,317
05/31/2013 29.1 28.77 28.91 28.78 224,638
05/24/2013 30 29.66 29.69 29.85 154,051
05/17/2013 31.4 30.97 31.26 31.25 252,757
05/10/2013 30.74 30.34 30.64 30.53 186,704
05/03/2013 30.86 30.08 30.19 30.38 333,758
04/26/2013 31.27 30.72 31.11 30.76 291,998
04/19/2013 30.3 29.14 29.25 30.07 1,388,259
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 1:05 PM ET