B & G FOODS Historical Stock Price

Below is the stock price history for B & G Foods BGS. Data is recorded each day for the historical open, high, low, close and volume. The B & G Foods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

B & G Foods Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 36.175 36.375 36.10 36.25 11,468
2017-11-22 35.85 36.35 35.85 36.20 31,589
2017-11-21 36.10 36.65 35.80 35.85 50,291
2017-11-20 36.25 36.55 35.80 36.25 41,104
2017-11-17 35.95 36.25 35.70 36.25 62,012
2017-11-16 34.75 35.80 34.70 35.80 56,195
2017-11-15 34.35 34.55 34.00 34.175 136,825
2017-11-14 33.55 34.45 33.55 34.45 43,261
2017-11-13 33.55 33.85 33.40 33.525 50,831
2017-11-10 33.25 33.40 32.95 33.325 55,277
2017-11-09 33.40 33.40 33.05 33.20 28,137
2017-11-08 32.50 33.225 32.375 32.975 38,897
2017-11-07 32.90 33.20 32.375 32.425 46,912
2017-11-06 33.50 33.50 32.35 32.90 67,687
2017-11-03 33.50 34.15 33.45 33.60 89,309
2017-11-02 34.10 34.35 32.55 32.575 174,989
2017-11-01 35.70 36.15 35.05 35.80 267,536
2017-10-31 32.95 32.95 31.75 31.75 102,742
2017-10-30 33.00 33.20 32.325 32.325 77,974
2017-10-27 32.95 33.30 32.35 33.30 45,667
2017-10-26 32.95 33.25 32.80 32.90 54,980
2017-10-25 32.50 33.20 32.35 32.875 36,657
2017-10-24 32.85 32.85 32.20 32.45 54,722
2017-10-23 32.60 32.85 32.60 32.725 30,762
2017-10-20 32.85 32.90 32.30 32.80 23,190
2017-10-19 32.60 32.65 32.40 32.625 25,358
2017-10-18 32.20 32.65 32.175 32.60 44,656
2017-10-17 32.45 32.60 32.125 32.125 20,595
2017-10-16 32.35 32.55 32.10 32.525 25,151
2017-10-13 32.65 32.725 32.45 32.475 33,500

» More B & G Foods Stock Price History

To see other companies like B & G Foods (BGS), view our stock market today for news, and other data.