The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

B&G Foods Inc.

  • BGS
  • NYSE
  • Consumer Products
  • Latest 27.74
  • Currency US$
  • Change -0.20
  • Percent Change -0.716 %
  • Volume 472,882
  • Fri Oct 24, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.74 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 28.13 27.55 28.05 27.74 472,882
Oct 23 28.02 27.54 27.54 27.94 451,817
Oct 22 29.16 27.17 28.73 27.48 1,270,413
Oct 21 29.56 29.25 29.42 29.50 400,329
Oct 20 29.40 28.87 29.00 29.29 454,251
Oct 17 29.74 28.84 29.62 29.02 326,871
Oct 16 29.60 28.84 29.15 29.18 343,624
Oct 15 29.41 28.34 28.49 29.29 540,173
Oct 14 29.64 28.62 28.90 28.93 607,817
Oct 13 29.23 27.97 28.00 28.73 738,287
Oct 10 28.10 27.19 27.24 27.98 315,373
Oct 9 28.00 27.26 27.87 27.27 231,617
Oct 8 27.90 27.03 27.34 27.88 343,380
Oct 7 28.10 27.28 27.96 27.29 249,165
Oct 6 28.39 27.98 28.02 28.10 414,599
Oct 3 27.99 27.74 27.94 27.98 338,652
Oct 2 27.79 27.44 27.44 27.71 291,622
Oct 1 27.54 27.10 27.54 27.40 341,938
Sep 30 27.72 27.44 27.51 27.55 390,596
Sep 29 27.50 27.21 27.29 27.49 292,876
Sep 26 27.68 27.09 27.47 27.45 383,882
Sep 25 28.47 27.79 28.34 27.79 377,998
Sep 24 28.41 27.85 27.93 28.37 275,686
Sep 23 28.25 27.77 28.15 27.82 335,294
Sep 22 28.61 28.05 28.57 28.30 269,107
Sep 19 28.87 28.57 28.57 28.60 445,238
Sep 18 28.67 28.28 28.57 28.54 279,494
Sep 17 28.57 28.31 28.39 28.44 263,554
Sep 16 28.65 28.32 28.51 28.43 326,335
Sep 15 28.69 28.30 28.57 28.59 303,540
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.