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
2018-11-20 30.22 30.91 30.14 30.71 41,781
2018-11-19 30.17 30.435 30.00 30.245 53,799
2018-11-16 30.01 30.25 29.55 30.20 32,678
2018-11-15 29.37 30.17 29.21 30.11 28,209
2018-11-14 29.89 29.89 29.29 29.63 30,764
2018-11-13 29.30 29.815 29.30 29.815 54,683
2018-11-12 28.89 29.40 28.76 29.22 35,760
2018-11-09 28.25 29.07 28.10 29.06 48,057
2018-11-08 28.21 28.28 27.91 28.13 36,596
2018-11-07 28.42 28.46 27.72 28.28 51,931
2018-11-06 27.87 28.80 27.87 28.13 75,051
2018-11-05 27.04 27.89 27.04 27.63 76,229
2018-11-02 25.96 26.99 25.87 26.985 65,656
2018-11-01 26.71 26.75 25.69 25.92 80,866
2018-10-31 25.73 26.62 25.64 26.08 110,432
2018-10-30 26.65 27.18 26.35 27.12 68,682
2018-10-29 27.09 27.37 26.53 26.58 19,941
2018-10-26 26.47 26.55 25.86 26.55 69,061
2018-10-25 27.39 27.49 27.11 27.12 28,776
2018-10-24 28.00 28.27 27.60 27.60 49,759
2018-10-23 27.00 28.02 27.00 27.58 33,029
2018-10-22 27.68 27.69 27.45 27.62 17,975
2018-10-19 27.30 27.46 26.99 27.34 15,805
2018-10-18 27.51 27.51 26.685 26.685 13,672
2018-10-17 27.26 27.70 27.22 27.46 30,755
2018-10-16 26.97 27.345 26.93 27.345 21,514
2018-10-15 25.80 26.79 25.80 26.65 24,185
2018-10-12 25.70 25.93 25.49 25.90 51,595
2018-10-11 26.42 26.53 26.00 26.00 41,246
2018-10-10 26.52 27.11 26.33 26.33 26,236

» 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.