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
2018-08-21 32.75 32.85 31.95 32.00 18,947
2018-08-20 32.20 32.95 32.10 32.825 27,099
2018-08-17 31.20 32.05 31.00 31.975 20,560
2018-08-16 31.20 31.825 31.175 31.825 19,187
2018-08-15 31.05 31.45 30.775 31.40 37,140
2018-08-14 31.25 31.40 30.90 30.975 25,081
2018-08-13 31.35 31.40 30.80 30.80 23,362
2018-08-10 31.00 31.50 30.90 31.425 56,731
2018-08-09 30.60 31.05 30.60 30.95 13,109
2018-08-08 31.15 31.15 30.45 30.60 21,532
2018-08-07 30.90 31.35 30.50 31.025 34,212
2018-08-06 31.10 31.45 30.90 30.975 44,497
2018-08-03 28.65 31.90 28.65 31.10 125,586
2018-08-02 31.50 32.10 30.90 30.90 42,935
2018-08-01 31.50 31.825 31.30 31.825 26,851
2018-07-31 32.00 32.05 31.375 31.40 32,875
2018-07-30 31.15 31.80 31.15 31.775 29,161
2018-07-27 31.60 31.60 30.85 31.225 31,370
2018-07-26 31.25 31.70 31.10 31.55 45,746
2018-07-25 30.65 30.95 30.425 30.90 34,141
2018-07-24 30.80 30.80 30.45 30.45 28,647
2018-07-23 30.80 31.00 30.40 30.75 29,830
2018-07-20 31.10 31.10 30.15 30.65 36,523
2018-07-19 30.65 31.40 30.65 30.80 35,881
2018-07-18 30.85 31.00 30.55 30.875 36,468
2018-07-17 29.90 31.10 29.90 30.825 51,348
2018-07-16 29.95 30.40 29.65 29.80 30,319
2018-07-13 30.10 30.475 29.95 29.95 37,174
2018-07-12 30.85 30.90 30.10 30.30 54,221
2018-07-11 31.35 31.55 30.875 30.95 42,275

» 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.