B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.640
0.00 (0.00%)
At close: Sep 19, 2025, 4:00 PM EDT
4.650
+0.010 (0.22%)
After-hours: Sep 19, 2025, 7:58 PM EDT
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.65 | 4.70 | 4.58 | 4.64 | 4.64 | - | 16,058,648 |
| Sep 18, 2025 | 4.58 | 4.66 | 4.50 | 4.64 | 4.64 | 2.20% | 2,490,248 |
| Sep 17, 2025 | 4.59 | 4.72 | 4.54 | 4.54 | 4.54 | -1.09% | 3,130,854 |
| Sep 16, 2025 | 4.48 | 4.64 | 4.44 | 4.59 | 4.59 | 2.68% | 2,795,418 |
| Sep 15, 2025 | 4.51 | 4.52 | 4.42 | 4.47 | 4.47 | -0.67% | 2,011,558 |
| Sep 12, 2025 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | -2.39% | 1,844,977 |
| Sep 11, 2025 | 4.60 | 4.63 | 4.53 | 4.61 | 4.61 | 0.22% | 1,946,704 |
| Sep 10, 2025 | 4.54 | 4.64 | 4.48 | 4.60 | 4.60 | 0.66% | 2,076,440 |
| Sep 9, 2025 | 4.57 | 4.61 | 4.51 | 4.57 | 4.57 | -0.65% | 1,916,548 |
| Sep 8, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | -1.50% | 2,900,848 |
| Sep 5, 2025 | 4.66 | 4.79 | 4.60 | 4.67 | 4.67 | 0.43% | 2,042,158 |
| Sep 4, 2025 | 4.50 | 4.66 | 4.47 | 4.65 | 4.65 | 4.49% | 2,143,534 |
| Sep 3, 2025 | 4.35 | 4.48 | 4.33 | 4.45 | 4.45 | 2.06% | 1,490,361 |
| Sep 2, 2025 | 4.52 | 4.56 | 4.35 | 4.36 | 4.36 | -3.33% | 2,390,231 |
| Aug 29, 2025 | 4.47 | 4.54 | 4.45 | 4.51 | 4.51 | 1.35% | 1,543,295 |
| Aug 28, 2025 | 4.50 | 4.51 | 4.36 | 4.45 | 4.45 | -1.77% | 1,807,211 |
| Aug 27, 2025 | 4.40 | 4.61 | 4.39 | 4.53 | 4.53 | 3.19% | 1,807,312 |
| Aug 26, 2025 | 4.51 | 4.52 | 4.36 | 4.39 | 4.39 | -2.44% | 3,925,695 |
| Aug 25, 2025 | 4.53 | 4.57 | 4.41 | 4.50 | 4.50 | -1.75% | 1,841,642 |
| Aug 22, 2025 | 4.48 | 4.63 | 4.48 | 4.58 | 4.58 | 2.46% | 2,498,380 |
| Aug 21, 2025 | 4.39 | 4.48 | 4.34 | 4.47 | 4.47 | 1.59% | 1,631,374 |
| Aug 20, 2025 | 4.42 | 4.54 | 4.38 | 4.40 | 4.40 | -0.23% | 1,954,548 |
| Aug 19, 2025 | 4.30 | 4.50 | 4.29 | 4.41 | 4.41 | 3.76% | 2,074,076 |
| Aug 18, 2025 | 4.23 | 4.37 | 4.22 | 4.25 | 4.25 | 0.95% | 1,640,204 |
| Aug 15, 2025 | 4.27 | 4.29 | 4.15 | 4.21 | 4.21 | -1.41% | 1,432,917 |
| Aug 14, 2025 | 4.27 | 4.30 | 4.13 | 4.27 | 4.27 | -0.93% | 2,035,952 |
| Aug 13, 2025 | 4.15 | 4.38 | 4.13 | 4.31 | 4.31 | 3.61% | 2,964,853 |
| Aug 12, 2025 | 4.07 | 4.23 | 4.07 | 4.16 | 4.16 | 2.21% | 2,647,370 |
| Aug 11, 2025 | 4.08 | 4.12 | 3.98 | 4.07 | 4.07 | - | 2,993,976 |
| Aug 8, 2025 | 4.11 | 4.13 | 4.01 | 4.07 | 4.07 | 0.25% | 1,768,326 |
| Aug 7, 2025 | 4.05 | 4.15 | 3.94 | 4.06 | 4.06 | -0.49% | 3,906,330 |
| Aug 6, 2025 | 4.00 | 4.10 | 3.87 | 4.08 | 4.08 | 2.00% | 2,310,319 |
| Aug 5, 2025 | 3.99 | 4.04 | 3.67 | 4.00 | 4.00 | -2.68% | 6,288,739 |
| Aug 4, 2025 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | -0.72% | 3,141,395 |
| Aug 1, 2025 | 4.11 | 4.20 | 4.08 | 4.14 | 4.14 | 0.98% | 2,217,475 |
| Jul 31, 2025 | 4.14 | 4.16 | 4.03 | 4.10 | 4.10 | -1.20% | 3,446,342 |
| Jul 30, 2025 | 4.34 | 4.38 | 4.10 | 4.15 | 4.15 | -2.35% | 2,378,121 |
| Jul 29, 2025 | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | -0.70% | 1,645,993 |
| Jul 28, 2025 | 4.44 | 4.55 | 4.28 | 4.28 | 4.28 | -5.10% | 1,931,309 |
| Jul 25, 2025 | 4.43 | 4.52 | 4.35 | 4.51 | 4.51 | 2.27% | 1,503,132 |
| Jul 24, 2025 | 4.65 | 4.69 | 4.41 | 4.41 | 4.41 | -6.57% | 1,761,660 |
| Jul 23, 2025 | 4.55 | 4.81 | 4.55 | 4.72 | 4.72 | 3.96% | 3,643,111 |
| Jul 22, 2025 | 4.10 | 4.55 | 4.05 | 4.54 | 4.54 | 11.55% | 5,425,595 |
| Jul 21, 2025 | 4.11 | 4.16 | 4.04 | 4.07 | 4.07 | - | 1,841,523 |
| Jul 18, 2025 | 4.13 | 4.19 | 4.04 | 4.07 | 4.07 | -1.45% | 2,594,720 |
| Jul 17, 2025 | 4.08 | 4.16 | 4.04 | 4.13 | 4.13 | 1.47% | 1,618,794 |
| Jul 16, 2025 | 4.11 | 4.14 | 4.00 | 4.07 | 4.07 | -0.25% | 3,371,680 |
| Jul 15, 2025 | 4.20 | 4.25 | 4.08 | 4.08 | 4.08 | -3.09% | 3,270,369 |
| Jul 14, 2025 | 4.37 | 4.45 | 4.19 | 4.21 | 4.21 | -4.75% | 3,337,201 |
| Jul 11, 2025 | 4.29 | 4.48 | 4.25 | 4.42 | 4.42 | 2.31% | 3,621,536 |