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
2018-05-25 27.15 27.80 27.15 27.80 76,216
2018-05-24 27.15 27.30 26.825 27.00 30,789
2018-05-23 26.90 27.325 26.90 27.325 39,582
2018-05-22 27.30 27.30 26.35 26.35 45,439
2018-05-21 26.95 27.70 26.90 27.35 52,769
2018-05-18 26.85 27.10 26.00 26.85 111,405
2018-05-17 27.50 27.95 27.35 27.65 85,187
2018-05-16 27.00 27.225 26.95 27.10 21,185
2018-05-15 26.20 26.825 26.20 26.775 25,838
2018-05-14 27.00 27.00 26.55 26.55 15,147
2018-05-11 27.05 27.40 26.95 27.20 43,180
2018-05-10 26.50 26.95 26.30 26.425 31,609
2018-05-09 26.00 26.35 25.80 26.15 39,070
2018-05-08 26.10 26.10 25.65 26.025 57,312
2018-05-07 25.15 26.20 25.15 26.125 35,684
2018-05-04 24.10 26.35 24.10 25.075 230,223
2018-05-03 22.25 23.025 22.15 22.60 76,375
2018-05-02 23.00 23.00 22.00 22.00 49,532
2018-05-01 22.60 23.10 22.50 23.00 33,350
2018-04-30 22.95 22.95 22.20 22.70 32,131
2018-04-27 22.70 23.05 22.50 22.775 24,830
2018-04-26 23.35 23.35 22.30 22.55 43,544
2018-04-25 23.275 23.575 23.275 23.325 36,696
2018-04-24 22.85 23.50 22.60 23.325 29,062
2018-04-23 22.90 23.10 22.50 22.65 32,899
2018-04-20 23.80 23.80 22.525 22.525 52,983
2018-04-19 24.10 24.40 23.45 23.525 28,339
2018-04-18 26.20 26.20 24.20 24.35 77,203
2018-04-17 25.50 26.375 25.50 26.375 18,861
2018-04-16 25.00 25.75 24.90 25.60 19,985

» 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.