B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.120
-0.010 (-0.24%)
At close: Oct 10, 2025, 4:00 PM EDT
4.220
+0.100 (2.43%)
After-hours: Oct 10, 2025, 7:52 PM EDT
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.15 | 4.20 | 4.07 | 4.12 | 4.12 | -0.24% | 1,719,883 |
| Oct 9, 2025 | 4.15 | 4.19 | 4.09 | 4.13 | 4.13 | -1.67% | 1,719,798 |
| Oct 8, 2025 | 4.32 | 4.32 | 4.18 | 4.20 | 4.20 | -2.78% | 1,702,746 |
| Oct 7, 2025 | 4.37 | 4.41 | 4.29 | 4.32 | 4.32 | -1.14% | 1,812,328 |
| Oct 6, 2025 | 4.41 | 4.44 | 4.32 | 4.37 | 4.37 | -1.35% | 2,497,903 |
| Oct 3, 2025 | 4.51 | 4.63 | 4.42 | 4.43 | 4.43 | -1.56% | 2,496,740 |
| Oct 2, 2025 | 4.50 | 4.60 | 4.45 | 4.50 | 4.50 | - | 2,085,361 |
| Oct 1, 2025 | 4.41 | 4.56 | 4.41 | 4.50 | 4.50 | 1.58% | 2,960,781 |
| Sep 30, 2025 | 4.35 | 4.50 | 4.31 | 4.43 | 4.43 | -1.99% | 2,393,309 |
| Sep 29, 2025 | 4.48 | 4.55 | 4.43 | 4.52 | 4.33 | 2.26% | 2,943,497 |
| Sep 26, 2025 | 4.41 | 4.50 | 4.36 | 4.42 | 4.24 | 0.68% | 2,025,987 |
| Sep 25, 2025 | 4.59 | 4.62 | 4.38 | 4.39 | 4.21 | -4.57% | 2,228,535 |
| Sep 24, 2025 | 4.55 | 4.61 | 4.50 | 4.60 | 4.41 | 2.68% | 2,020,200 |
| Sep 23, 2025 | 4.57 | 4.63 | 4.48 | 4.48 | 4.30 | -1.54% | 2,063,331 |
| Sep 22, 2025 | 4.62 | 4.72 | 4.55 | 4.55 | 4.36 | -1.94% | 2,341,955 |
| Sep 19, 2025 | 4.65 | 4.70 | 4.58 | 4.64 | 4.45 | - | 16,058,648 |
| Sep 18, 2025 | 4.58 | 4.66 | 4.50 | 4.64 | 4.45 | 2.20% | 2,490,248 |
| Sep 17, 2025 | 4.59 | 4.72 | 4.54 | 4.54 | 4.35 | -1.09% | 3,130,854 |
| Sep 16, 2025 | 4.48 | 4.64 | 4.44 | 4.59 | 4.40 | 2.68% | 2,795,418 |
| Sep 15, 2025 | 4.51 | 4.52 | 4.42 | 4.47 | 4.29 | -0.67% | 2,011,558 |
| Sep 12, 2025 | 4.61 | 4.61 | 4.50 | 4.50 | 4.32 | -2.39% | 1,844,977 |
| Sep 11, 2025 | 4.60 | 4.63 | 4.53 | 4.61 | 4.42 | 0.22% | 1,946,704 |
| Sep 10, 2025 | 4.54 | 4.64 | 4.48 | 4.60 | 4.41 | 0.66% | 2,076,440 |
| Sep 9, 2025 | 4.57 | 4.61 | 4.51 | 4.57 | 4.38 | -0.65% | 1,916,548 |
| Sep 8, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.41 | -1.50% | 2,900,848 |
| Sep 5, 2025 | 4.66 | 4.79 | 4.60 | 4.67 | 4.48 | 0.43% | 2,042,158 |
| Sep 4, 2025 | 4.50 | 4.66 | 4.47 | 4.65 | 4.46 | 4.49% | 2,143,534 |
| Sep 3, 2025 | 4.35 | 4.48 | 4.33 | 4.45 | 4.27 | 2.06% | 1,490,361 |
| Sep 2, 2025 | 4.52 | 4.56 | 4.35 | 4.36 | 4.18 | -3.33% | 2,390,231 |
| Aug 29, 2025 | 4.47 | 4.54 | 4.45 | 4.51 | 4.33 | 1.35% | 1,543,295 |
| Aug 28, 2025 | 4.50 | 4.51 | 4.36 | 4.45 | 4.27 | -1.77% | 1,807,211 |
| Aug 27, 2025 | 4.40 | 4.61 | 4.39 | 4.53 | 4.34 | 3.19% | 1,807,312 |
| Aug 26, 2025 | 4.51 | 4.52 | 4.36 | 4.39 | 4.21 | -2.44% | 3,925,695 |
| Aug 25, 2025 | 4.53 | 4.57 | 4.41 | 4.50 | 4.32 | -1.75% | 1,841,642 |
| Aug 22, 2025 | 4.48 | 4.63 | 4.48 | 4.58 | 4.39 | 2.46% | 2,498,380 |
| Aug 21, 2025 | 4.39 | 4.48 | 4.34 | 4.47 | 4.29 | 1.59% | 1,631,374 |
| Aug 20, 2025 | 4.42 | 4.54 | 4.38 | 4.40 | 4.22 | -0.23% | 1,954,548 |
| Aug 19, 2025 | 4.30 | 4.50 | 4.29 | 4.41 | 4.23 | 3.76% | 2,074,076 |
| Aug 18, 2025 | 4.23 | 4.37 | 4.22 | 4.25 | 4.08 | 0.95% | 1,640,204 |
| Aug 15, 2025 | 4.27 | 4.29 | 4.15 | 4.21 | 4.04 | -1.41% | 1,432,917 |
| Aug 14, 2025 | 4.27 | 4.30 | 4.13 | 4.27 | 4.09 | -0.93% | 2,035,952 |
| Aug 13, 2025 | 4.15 | 4.38 | 4.13 | 4.31 | 4.13 | 3.61% | 2,964,853 |
| Aug 12, 2025 | 4.07 | 4.23 | 4.07 | 4.16 | 3.99 | 2.21% | 2,647,370 |
| Aug 11, 2025 | 4.08 | 4.12 | 3.98 | 4.07 | 3.90 | - | 2,993,976 |
| Aug 8, 2025 | 4.11 | 4.13 | 4.01 | 4.07 | 3.90 | 0.25% | 1,768,326 |
| Aug 7, 2025 | 4.05 | 4.15 | 3.94 | 4.06 | 3.89 | -0.49% | 3,906,330 |
| Aug 6, 2025 | 4.00 | 4.10 | 3.87 | 4.08 | 3.91 | 2.00% | 2,310,319 |
| Aug 5, 2025 | 3.99 | 4.04 | 3.67 | 4.00 | 3.84 | -2.68% | 6,288,739 |
| Aug 4, 2025 | 4.16 | 4.20 | 4.11 | 4.11 | 3.94 | -0.72% | 3,141,395 |
| Aug 1, 2025 | 4.11 | 4.20 | 4.08 | 4.14 | 3.97 | 0.98% | 2,217,475 |