B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
6.63
+0.05 (0.76%)
At close: Mar 28, 2025, 4:00 PM
6.55
-0.08 (-1.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT

B&G Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20256.606.656.436.636.630.76%2,560,459
Mar 27, 20256.676.726.576.586.58-0.30%3,359,124
Mar 26, 20256.626.686.556.606.60-2,487,851
Mar 25, 20256.846.866.606.606.60-3.51%2,689,229
Mar 24, 20257.117.116.806.846.84-3.53%2,069,491
Mar 21, 20256.877.246.857.097.092.75%3,028,813
Mar 20, 20257.177.216.826.906.90-4.30%2,047,757
Mar 19, 20257.257.317.067.217.21-0.96%1,805,544
Mar 18, 20257.427.497.267.287.28-1.62%1,218,275
Mar 17, 20257.297.467.267.407.401.51%1,017,149
Mar 14, 20257.177.357.057.297.291.67%1,128,892
Mar 13, 20257.337.567.167.177.17-2.58%1,660,114
Mar 12, 20257.387.417.117.367.36-2.26%1,749,327
Mar 11, 20257.877.947.517.537.53-4.32%1,965,423
Mar 10, 20257.698.067.657.877.872.88%2,793,616
Mar 7, 20256.887.866.887.657.6510.87%3,974,752
Mar 6, 20256.716.926.656.906.902.37%2,519,153
Mar 5, 20256.636.806.596.746.740.90%2,150,683
Mar 4, 20256.596.886.596.686.680.60%2,607,155
Mar 3, 20256.696.726.546.646.64-0.60%2,049,627
Feb 28, 20256.927.006.636.686.68-3.75%3,792,392
Feb 27, 20256.876.966.746.946.94-1.28%2,945,020
Feb 26, 20256.997.346.697.037.032.93%3,608,810
Feb 25, 20256.796.906.706.836.831.34%2,594,834
Feb 24, 20256.606.876.546.746.741.05%2,241,506
Feb 21, 20256.496.696.446.676.674.22%1,981,687
Feb 20, 20256.276.506.276.406.401.75%1,806,363
Feb 19, 20255.976.325.966.296.295.36%2,246,697
Feb 18, 20256.006.115.875.975.97-1.00%1,533,573
Feb 14, 20256.156.296.036.036.03-1.31%1,048,263
Feb 13, 20256.006.165.896.116.112.17%1,118,962
Feb 12, 20255.926.105.835.985.98-0.33%1,620,264
Feb 11, 20255.626.035.576.006.006.76%1,640,792
Feb 10, 20255.825.835.455.625.62-3.27%2,967,625
Feb 7, 20256.066.075.795.815.81-4.44%2,526,683
Feb 6, 20256.156.246.086.086.080.16%1,632,126
Feb 5, 20256.376.396.016.076.07-4.41%3,029,621
Feb 4, 20256.396.436.286.356.35-0.94%1,336,957
Feb 3, 20256.416.546.336.416.41-1.08%1,616,290
Jan 31, 20256.536.586.446.486.48-0.61%1,279,128
Jan 30, 20256.596.706.476.526.52-0.31%1,343,818
Jan 29, 20256.576.626.506.546.54-0.46%950,479
Jan 28, 20256.756.856.566.576.57-2.81%1,385,056
Jan 27, 20256.716.896.706.766.761.96%1,125,344
Jan 24, 20256.586.666.536.636.630.76%1,047,024
Jan 23, 20256.386.596.366.586.582.33%966,369
Jan 22, 20256.556.556.386.436.43-1.83%1,305,026
Jan 21, 20256.516.646.496.556.550.92%1,387,295
Jan 17, 20256.536.566.426.496.490.62%1,617,718
Jan 16, 20256.366.516.276.456.450.62%1,235,905