B G Foods Inc Unclassified Stock Price History | Historical BGFD Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	3.458	3.458	3.115	3.190	1,141,358	-0.35(-9.89%)
May 22, 2013	3.567	3.580	3.540	3.540	216,938	-0.00(-0.14%)
May 21, 2013	3.550	3.560	3.527	3.545	191,941	-0.00(-0.14%)
May 20, 2013	3.520	3.560	3.520	3.550	198,164	+0.04(+1.21%)
May 17, 2013	3.499	3.507	3.477	3.507	146,717	+0.02(+0.50%)
May 16, 2013	3.513	3.515	3.473	3.490	194,875	-0.02(-0.57%)
May 15, 2013	3.530	3.545	3.498	3.510	257,981	-0.01(-0.21%)
May 13, 2013	3.496	3.520	3.487	3.518	232,113	-0.00(-0.07%)
May 10, 2013	3.520	3.520	3.485	3.520	247,737	+0.05(+1.58%)
May 09, 2013	3.490	3.490	3.465	3.465	139,666	-0.02(-0.57%)
May 08, 2013	3.485	3.493	3.470	3.485	149,498	+0.01(+0.29%)
May 07, 2013	3.420	3.480	3.420	3.475	213,176	+0.08(+2.51%)
May 03, 2013		3.390	3.390	3.390	0	-0.03(-0.88%)
May 02, 2013	3.394	3.420	3.380	3.420	87,406	+0.00(+0.07%)
May 01, 2013	3.395	3.420	3.395	3.417	75,710	-0.01(-0.36%)
Apr 30, 2013	3.417	3.430	3.393	3.430	254,523	+0.02(+0.64%)
Apr 29, 2013	3.400	3.420	3.382	3.408	196,050	+0.02(+0.54%)
Apr 26, 2013	3.377	3.396	3.342	3.390	94,148	+0.00(+0.00%)
Apr 25, 2013	3.388	3.390	3.350	3.390	249,185	+0.04(+1.19%)
Apr 24, 2013	3.325	3.375	3.324	3.350	312,247	+0.05(+1.52%)
Apr 23, 2013	3.288	3.307	3.270	3.300	249,622	+0.00(+0.00%)
Apr 22, 2013	3.264	3.305	3.269	3.300	269,200	+0.04(+1.23%)
Apr 19, 2013	3.260	3.270	3.236	3.260	157,646	+0.02(+0.52%)
Apr 18, 2013	3.290	3.290	3.235	3.243	125,211	-0.01(-0.22%)
Apr 17, 2013	3.275	3.315	3.250	3.250	263,705	-0.01(-0.31%)
Apr 16, 2013	3.263	3.266	3.240	3.260	191,726	-0.01(-0.15%)
Apr 15, 2013	3.270	3.310	3.263	3.265	386,262	-0.06(-1.95%)
Apr 12, 2013	3.303	3.330	3.269	3.330	368,206	+0.02(+0.76%)
Apr 11, 2013	3.290	3.310	3.280	3.305	340,831	+0.02(+0.46%)
Apr 10, 2013	3.260	3.300	3.246	3.290	418,220	+0.05(+1.59%)
Apr 09, 2013	3.210	3.260	3.210	3.239	233,333	+0.01(+0.26%)
Apr 08, 2013	3.180	3.246	3.176	3.230	482,216	+0.08(+2.38%)
Apr 05, 2013	3.120	3.210	3.110	3.155	673,396	+0.01(+0.48%)
Apr 04, 2013	3.053	3.140	3.030	3.140	467,225	+0.10(+3.40%)
Apr 03, 2013	3.025	3.075	3.007	3.037	179,271	+0.04(+1.31%)
Apr 02, 2013	3.005	3.010	2.950	2.998	231,395	-0.02(-0.75%)
Mar 28, 2013		3.020	3.020	3.020	0	+0.02(+0.50%)
Mar 27, 2013	3.000	3.020	2.995	3.005	154,862	+0.01(+0.29%)
Mar 26, 2013	2.990	3.000	2.984	2.996	179,212	+0.03(+0.88%)
Mar 25, 2013	3.000	3.015	2.970	2.970	245,094	+0.00(+0.17%)
Mar 22, 2013	2.970	3.000	2.943	2.965	283,591	-0.05(-1.74%)
Mar 21, 2013	3.015	3.020	3.005	3.018	298,808	+0.00(+0.17%)
Mar 20, 2013	3.010	3.030	3.002	3.013	259,057	+0.02(+0.69%)
Mar 19, 2013	2.920	3.032	2.911	2.992	357,989	+0.10(+3.53%)
Mar 18, 2013	2.866	2.933	2.864	2.890	247,599	-0.04(-1.53%)
Mar 15, 2013	2.900	2.945	2.897	2.935	268,398	+0.05(+1.73%)
Mar 14, 2013	2.870	2.896	2.857	2.885	272,904	+0.04(+1.58%)
Mar 13, 2013	2.868	2.880	2.837	2.840	156,476	-0.02(-0.53%)
Mar 12, 2013	2.887	2.887	2.850	2.855	120,077	-0.02(-0.87%)
Mar 11, 2013	2.819	2.884	2.819	2.880	375,405	+0.07(+2.40%)
Mar 08, 2013	2.800	2.812	2.760	2.812	331,356	+0.06(+2.27%)
Mar 07, 2013	2.777	2.797	2.744	2.750	172,062	-0.01(-0.36%)
Mar 06, 2013	2.760	2.783	2.750	2.760	350,788	+0.03(+1.10%)
Mar 05, 2013	2.705	2.734	2.688	2.730	237,792	+0.04(+1.30%)
Mar 04, 2013	2.690	2.700	2.655	2.695	112,364	+0.02(+0.75%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates