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
2019-02-19 26.25 27.01 26.25 26.795 20,319
2019-02-15 26.22 26.43 26.035 26.20 23,376
2019-02-14 26.07 26.45 26.04 26.06 13,282
2019-02-13 26.25 26.45 25.85 26.13 23,081
2019-02-12 26.07 26.39 26.00 26.21 12,889
2019-02-11 25.98 26.16 25.79 25.91 11,331
2019-02-08 25.95 26.03 25.78 25.95 10,095
2019-02-07 25.49 25.92 25.41 25.895 13,810
2019-02-06 26.04 26.04 25.58 25.69 13,754
2019-02-05 25.75 26.26 25.60 25.99 20,844
2019-02-04 25.68 25.84 25.46 25.54 27,257
2019-02-01 26.51 26.51 25.49 25.56 29,261
2019-01-31 26.04 26.61 25.96 26.595 51,352
2019-01-30 27.13 27.13 25.57 25.65 46,342
2019-01-29 26.91 27.43 26.77 27.25 27,987
2019-01-28 26.70 26.81 26.22 26.72 39,750
2019-01-25 27.19 27.25 26.60 26.64 27,925
2019-01-24 27.50 27.62 27.02 27.10 57,119
2019-01-23 28.60 28.92 28.27 28.39 29,173
2019-01-22 28.45 28.48 27.97 28.42 76,372
2019-01-18 29.25 29.25 28.55 28.61 27,046
2019-01-17 29.47 29.89 29.13 29.19 40,350
2019-01-16 30.50 30.81 29.44 29.48 19,821
2019-01-15 29.66 30.31 29.66 30.27 25,403
2019-01-14 29.39 29.90 29.39 29.71 25,509
2019-01-11 28.69 29.40 28.60 29.40 21,257
2019-01-10 28.59 29.55 28.30 28.91 39,810
2019-01-09 29.78 29.78 29.07 29.625 44,278
2019-01-08 28.55 29.64 28.49 29.64 39,035
2019-01-07 28.56 28.885 28.30 28.47 36,083

» 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.