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
2018-02-20 32.85 32.85 31.80 31.85 45,889
2018-02-16 32.60 33.25 32.25 32.85 47,804
2018-02-15 32.10 32.95 32.00 32.70 21,698
2018-02-14 31.80 32.575 31.80 32.45 26,246
2018-02-13 32.50 32.50 31.95 32.00 33,187
2018-02-12 32.55 32.95 31.80 32.65 40,397
2018-02-09 32.20 32.65 31.90 32.65 39,589
2018-02-08 31.55 32.15 31.30 31.85 53,694
2018-02-07 30.95 32.05 30.95 31.85 48,897
2018-02-06 30.80 31.55 30.80 31.25 74,072
2018-02-05 31.70 31.80 31.20 31.20 38,754
2018-02-02 32.35 32.35 31.35 31.70 48,398
2018-02-01 32.55 32.80 32.30 32.625 41,594
2018-01-31 33.25 33.30 32.80 33.075 14,586
2018-01-30 33.50 33.50 33.00 33.225 27,998
2018-01-29 33.45 33.85 33.25 33.40 37,676
2018-01-26 32.90 33.35 32.70 33.35 20,230
2018-01-25 33.25 33.40 32.90 33.00 31,110
2018-01-24 33.20 33.35 32.90 33.10 32,594
2018-01-23 32.95 33.20 32.80 33.00 18,835
2018-01-22 32.75 33.15 32.60 33.10 31,810
2018-01-19 31.875 32.70 31.80 32.50 27,964
2018-01-18 32.50 32.50 31.80 31.80 45,400
2018-01-17 32.95 33.70 32.575 32.575 32,043
2018-01-16 32.50 33.15 32.50 32.85 32,362
2018-01-12 33.30 33.30 32.05 32.125 63,286
2018-01-11 33.75 34.70 33.60 33.60 43,527
2018-01-10 34.45 34.60 34.15 34.225 37,619
2018-01-09 33.75 35.40 33.75 35.40 50,972
2018-01-08 34.65 34.65 33.30 33.45 50,603

» 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.