B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.790
-0.110 (-2.24%)
At close: Mar 24, 2026, 4:00 PM EDT
4.840
+0.050 (1.04%)
After-hours: Mar 24, 2026, 7:06 PM EDT
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.84 | 4.91 | 4.78 | 4.79 | 4.79 | -2.24% | 1,667,238 |
| Mar 23, 2026 | 4.92 | 4.98 | 4.84 | 4.90 | 4.90 | 1.03% | 2,122,469 |
| Mar 20, 2026 | 4.94 | 5.00 | 4.84 | 4.85 | 4.85 | -2.02% | 2,807,117 |
| Mar 19, 2026 | 4.82 | 4.99 | 4.82 | 4.95 | 4.95 | 1.64% | 1,555,607 |
| Mar 18, 2026 | 5.01 | 5.01 | 4.81 | 4.87 | 4.87 | -3.56% | 1,935,302 |
| Mar 17, 2026 | 5.12 | 5.18 | 5.02 | 5.05 | 5.05 | -0.39% | 1,772,754 |
| Mar 16, 2026 | 5.22 | 5.33 | 5.06 | 5.07 | 5.07 | -3.24% | 1,637,302 |
| Mar 13, 2026 | 5.26 | 5.38 | 5.16 | 5.24 | 5.24 | -0.38% | 2,206,438 |
| Mar 12, 2026 | 5.27 | 5.45 | 5.25 | 5.26 | 5.26 | -2.05% | 1,798,348 |
| Mar 11, 2026 | 5.45 | 5.46 | 5.23 | 5.37 | 5.37 | -1.29% | 2,585,847 |
| Mar 10, 2026 | 5.53 | 5.64 | 5.42 | 5.44 | 5.44 | -2.51% | 2,302,114 |
| Mar 9, 2026 | 5.41 | 5.60 | 5.37 | 5.58 | 5.58 | 2.01% | 2,086,252 |
| Mar 6, 2026 | 5.61 | 5.61 | 5.32 | 5.47 | 5.47 | -1.97% | 2,223,712 |
| Mar 5, 2026 | 5.74 | 5.77 | 5.45 | 5.58 | 5.58 | -4.94% | 2,606,957 |
| Mar 4, 2026 | 5.51 | 6.38 | 5.46 | 5.87 | 5.87 | 16.24% | 7,898,133 |
| Mar 3, 2026 | 5.10 | 5.14 | 4.94 | 5.05 | 5.05 | -2.51% | 2,792,838 |
| Mar 2, 2026 | 5.23 | 5.39 | 5.14 | 5.18 | 5.18 | -2.45% | 2,146,816 |
| Feb 27, 2026 | 5.35 | 5.42 | 5.24 | 5.31 | 5.31 | -0.75% | 2,670,342 |
| Feb 26, 2026 | 5.34 | 5.51 | 5.34 | 5.35 | 5.35 | 0.94% | 3,114,306 |
| Feb 25, 2026 | 5.29 | 5.32 | 5.15 | 5.30 | 5.30 | 0.57% | 2,987,653 |
| Feb 24, 2026 | 5.34 | 5.45 | 5.20 | 5.27 | 5.27 | -0.94% | 2,081,334 |
| Feb 23, 2026 | 5.25 | 5.45 | 5.22 | 5.32 | 5.32 | 0.76% | 1,889,915 |
| Feb 20, 2026 | 5.17 | 5.28 | 5.08 | 5.28 | 5.28 | 2.52% | 1,876,729 |
| Feb 19, 2026 | 4.93 | 5.18 | 4.93 | 5.15 | 5.15 | 4.04% | 2,360,267 |
| Feb 18, 2026 | 5.01 | 5.05 | 4.88 | 4.95 | 4.95 | -2.37% | 3,045,492 |
| Feb 17, 2026 | 5.25 | 5.26 | 5.00 | 5.07 | 5.07 | -3.06% | 1,917,120 |
| Feb 13, 2026 | 5.21 | 5.27 | 5.12 | 5.23 | 5.23 | 0.19% | 1,677,377 |
| Feb 12, 2026 | 5.20 | 5.26 | 5.10 | 5.22 | 5.22 | 1.75% | 3,605,568 |
| Feb 11, 2026 | 5.01 | 5.15 | 4.98 | 5.13 | 5.13 | 1.38% | 1,950,382 |
| Feb 10, 2026 | 5.09 | 5.15 | 4.97 | 5.06 | 5.06 | -0.39% | 2,804,979 |
| Feb 9, 2026 | 5.09 | 5.19 | 5.00 | 5.08 | 5.08 | -1.17% | 2,364,413 |
| Feb 6, 2026 | 4.89 | 5.19 | 4.88 | 5.14 | 5.14 | 3.84% | 3,059,266 |
| Feb 5, 2026 | 4.64 | 4.98 | 4.64 | 4.95 | 4.95 | 6.68% | 4,327,860 |
| Feb 4, 2026 | 4.55 | 4.64 | 4.54 | 4.64 | 4.64 | 3.57% | 1,922,461 |
| Feb 3, 2026 | 4.46 | 4.56 | 4.43 | 4.48 | 4.48 | 0.45% | 1,468,324 |
| Feb 2, 2026 | 4.40 | 4.50 | 4.35 | 4.46 | 4.46 | 2.06% | 1,670,464 |
| Jan 30, 2026 | 4.31 | 4.39 | 4.28 | 4.37 | 4.37 | 1.86% | 1,125,896 |
| Jan 29, 2026 | 4.31 | 4.34 | 4.26 | 4.29 | 4.29 | 0.23% | 1,266,198 |
| Jan 28, 2026 | 4.47 | 4.48 | 4.25 | 4.28 | 4.28 | -4.25% | 1,845,409 |
| Jan 27, 2026 | 4.31 | 4.47 | 4.30 | 4.47 | 4.47 | 2.76% | 1,360,261 |
| Jan 26, 2026 | 4.44 | 4.48 | 4.31 | 4.35 | 4.35 | -1.36% | 1,460,574 |
| Jan 23, 2026 | 4.29 | 4.44 | 4.27 | 4.41 | 4.41 | 3.04% | 1,788,749 |
| Jan 22, 2026 | 4.17 | 4.34 | 4.17 | 4.28 | 4.28 | 1.66% | 1,517,577 |
| Jan 21, 2026 | 4.23 | 4.23 | 4.12 | 4.21 | 4.21 | -0.94% | 1,748,695 |
| Jan 20, 2026 | 4.36 | 4.37 | 4.23 | 4.25 | 4.25 | -3.19% | 1,855,486 |
| Jan 16, 2026 | 4.45 | 4.47 | 4.32 | 4.39 | 4.39 | -2.23% | 2,026,589 |
| Jan 15, 2026 | 4.35 | 4.55 | 4.33 | 4.49 | 4.49 | 5.40% | 3,394,969 |
| Jan 14, 2026 | 4.20 | 4.30 | 4.19 | 4.26 | 4.26 | 1.91% | 1,409,450 |
| Jan 13, 2026 | 4.16 | 4.25 | 4.16 | 4.18 | 4.18 | 0.24% | 1,352,582 |
| Jan 12, 2026 | 4.19 | 4.22 | 4.10 | 4.17 | 4.17 | - | 1,085,162 |