Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 12:07AM ET - U.S. Markets open in 9 hours and 23 minutes. Dow Up 0.29% Nasdaq Up 0.32%
B&G Foods Inc. (BGS)On Nov 25: 8.70  Up 0.12 (1.40%)  
MORE ON BGS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.618.758.478.70400,7008.70
24-Nov-098.338.598.258.58393,3008.58
23-Nov-098.248.308.238.26179,8008.26
20-Nov-098.118.238.108.22115,0008.22
19-Nov-098.158.208.008.14170,8008.14
18-Nov-098.228.238.148.20152,7008.20
17-Nov-098.158.218.038.19157,4008.19
16-Nov-098.028.138.028.11269,7008.11
13-Nov-097.998.007.897.99168,3007.99
12-Nov-098.138.137.857.93342,0007.93
11-Nov-098.208.248.068.08234,6008.08
10-Nov-098.058.228.048.18271,6008.18
9-Nov-098.018.117.998.03283,1008.03
6-Nov-098.008.097.877.99293,5007.99
5-Nov-098.058.098.018.05210,8008.05
4-Nov-097.968.117.968.01456,7008.01
3-Nov-097.697.917.657.88522,9007.88
2-Nov-097.867.977.567.67441,7007.67
30-Oct-097.707.877.677.81409,9007.81
29-Oct-097.697.777.657.73402,1007.73
28-Oct-098.018.017.587.59343,5007.59
27-Oct-097.837.947.837.86180,0007.86
26-Oct-097.867.937.777.84280,0007.84
23-Oct-098.058.107.777.80390,0007.80
22-Oct-097.808.077.798.05270,8008.05
21-Oct-097.998.167.937.97313,9007.97
20-Oct-098.028.107.937.98311,1007.98
19-Oct-097.958.077.938.03232,4008.03
16-Oct-097.927.967.857.92184,8007.92
15-Oct-097.877.987.877.95194,3007.95
14-Oct-098.028.077.837.89272,4007.89
13-Oct-097.777.957.777.94216,5007.94
12-Oct-098.078.077.807.84355,8007.84
9-Oct-098.048.047.908.02182,9008.02
8-Oct-098.118.127.898.03229,2008.03
7-Oct-097.947.987.807.98200,7007.98
6-Oct-097.938.007.797.89276,1007.89
5-Oct-097.908.007.777.87305,5007.87
2-Oct-097.668.057.587.84352,7007.84
1-Oct-098.148.197.817.83491,1007.83
30-Sep-098.228.418.058.191,260,9008.19
29-Sep-098.268.418.178.26482,8008.26
28-Sep-098.308.388.138.35353,6008.35
28-Sep-09 $ 0.17 Dividend
25-Sep-098.088.398.088.38461,0008.21
24-Sep-098.508.557.998.08964,1007.92
23-Sep-098.508.688.408.50548,0008.33
22-Sep-098.438.558.408.52646,0008.35
21-Sep-098.338.408.158.36560,8008.19
18-Sep-098.098.298.058.27838,5008.10
17-Sep-098.028.118.008.02744,4007.86
16-Sep-098.068.207.958.012,223,4007.85
15-Sep-098.358.398.008.006,278,3007.84
14-Sep-099.139.318.458.49921,2008.32
11-Sep-099.629.649.179.32262,8009.13
10-Sep-099.469.629.389.59125,3009.40
9-Sep-099.479.759.479.72138,3009.52
8-Sep-099.469.639.399.44188,1009.25
4-Sep-099.309.409.229.3282,9009.13
3-Sep-099.389.499.139.30143,9009.11
2-Sep-099.339.539.259.35451,8009.16
1-Sep-099.1410.239.139.31333,7009.12
31-Aug-099.299.299.059.12115,7008.93
28-Aug-099.509.629.259.3479,6009.15
27-Aug-099.479.609.259.50102,9009.31
26-Aug-099.819.829.319.50110,9009.31
25-Aug-099.409.909.409.78192,5009.58
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions