B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.510
+0.060 (1.35%)
At close: Aug 29, 2025, 4:00 PM
4.500
-0.010 (-0.22%)
After-hours: Aug 29, 2025, 7:38 PM EDT

B&G Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254.474.544.454.514.511.35%1,543,295
Aug 28, 20254.504.514.364.454.45-1.77%1,807,211
Aug 27, 20254.404.614.394.534.533.19%1,807,312
Aug 26, 20254.514.524.364.394.39-2.44%3,925,695
Aug 25, 20254.534.574.414.504.50-1.75%1,841,642
Aug 22, 20254.484.634.484.584.582.46%2,498,380
Aug 21, 20254.394.484.344.474.471.59%1,631,374
Aug 20, 20254.424.544.384.404.40-0.23%1,954,548
Aug 19, 20254.304.504.294.414.413.76%2,074,076
Aug 18, 20254.234.374.224.254.250.95%1,640,204
Aug 15, 20254.274.294.154.214.21-1.41%1,432,917
Aug 14, 20254.274.304.134.274.27-0.93%2,035,952
Aug 13, 20254.154.384.134.314.313.61%2,964,853
Aug 12, 20254.074.234.074.164.162.21%2,647,370
Aug 11, 20254.084.123.984.074.07-2,993,976
Aug 8, 20254.114.134.014.074.070.25%1,768,326
Aug 7, 20254.054.153.944.064.06-0.49%3,906,330
Aug 6, 20254.004.103.874.084.082.00%2,310,319
Aug 5, 20253.994.043.674.004.00-2.68%6,288,739
Aug 4, 20254.164.204.114.114.11-0.72%3,141,395
Aug 1, 20254.114.204.084.144.140.98%2,217,475
Jul 31, 20254.144.164.034.104.10-1.20%3,446,342
Jul 30, 20254.344.384.104.154.15-2.35%2,378,121
Jul 29, 20254.354.354.244.254.25-0.70%1,645,993
Jul 28, 20254.444.554.284.284.28-5.10%1,931,309
Jul 25, 20254.434.524.354.514.512.27%1,503,132
Jul 24, 20254.654.694.414.414.41-6.57%1,761,660
Jul 23, 20254.554.814.554.724.723.96%3,643,111
Jul 22, 20254.104.554.054.544.5411.55%5,425,595
Jul 21, 20254.114.164.044.074.07-1,841,523
Jul 18, 20254.134.194.044.074.07-1.45%2,594,720
Jul 17, 20254.084.164.044.134.131.47%1,618,794
Jul 16, 20254.114.144.004.074.07-0.25%3,371,680
Jul 15, 20254.204.254.084.084.08-3.09%3,270,369
Jul 14, 20254.374.454.194.214.21-4.75%3,337,201
Jul 11, 20254.294.484.254.424.422.31%3,621,536
Jul 10, 20254.204.394.184.324.323.10%3,207,298
Jul 9, 20254.224.264.094.194.19-0.71%2,522,045
Jul 8, 20254.154.274.064.224.221.44%3,352,514
Jul 7, 20254.454.504.144.164.16-7.76%3,031,366
Jul 3, 20254.544.634.494.514.51-0.66%1,652,815
Jul 2, 20254.464.624.454.544.542.25%2,707,568
Jul 1, 20254.174.494.174.444.444.96%4,182,946
Jun 30, 20254.214.324.134.234.23-3.64%5,881,745
Jun 27, 20254.384.464.304.394.200.92%4,163,217
Jun 26, 20254.324.454.324.354.162.35%2,002,274
Jun 25, 20254.354.384.254.254.07-3.41%2,815,746
Jun 24, 20254.394.434.304.404.210.69%2,262,744
Jun 23, 20254.314.394.214.374.180.69%1,884,266
Jun 20, 20254.344.394.284.344.151.17%3,023,309