Skip to main content
B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
6.67
+0.27 (4.22%)
At close: Feb 21, 2025, 4:00 PM
6.65
-0.02 (-0.30%)
After-hours: Feb 21, 2025, 7:38 PM EST

B&G Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20256.586.666.406.416.41-0.62%1,069,877
Jan 14, 20256.556.606.416.456.45-1.53%1,038,712
Jan 13, 20256.506.596.316.556.551.24%1,401,801
Jan 10, 20256.686.736.436.476.47-4.57%1,589,302
Jan 8, 20256.776.806.556.786.78-1.17%1,250,195
Jan 7, 20257.027.116.806.866.86-2.42%1,633,388
Jan 6, 20257.167.256.987.037.03-0.99%1,821,125
Jan 3, 20257.177.237.037.107.10-0.42%952,691
Jan 2, 20256.947.216.947.137.133.48%1,186,013
Dec 31, 20246.806.956.786.896.89-0.86%1,450,454
Dec 30, 20247.087.096.836.956.76-1.97%1,474,479
Dec 27, 20247.147.257.027.096.90-0.70%1,024,912
Dec 26, 20247.097.307.087.146.950.56%970,342
Dec 24, 20247.137.207.017.106.91-0.42%812,327
Dec 23, 20247.267.267.007.136.94-1.93%1,406,859
Dec 20, 20247.207.477.157.277.080.28%3,956,257
Dec 19, 20247.307.397.117.257.06-0.55%1,702,929
Dec 18, 20247.697.797.227.297.09-5.81%2,028,758
Dec 17, 20247.557.887.517.747.531.04%1,950,885
Dec 16, 20247.767.867.637.667.45-2.17%1,563,259
Dec 13, 20247.727.847.587.837.621.03%1,044,372
Dec 12, 20247.727.757.487.757.541.17%1,141,541
Dec 11, 20247.667.787.437.667.450.13%2,994,533
Dec 10, 20247.467.747.277.657.451.19%1,543,861
Dec 9, 20247.008.107.007.567.369.88%4,152,107
Dec 6, 20246.676.936.626.886.703.93%2,164,610
Dec 5, 20246.756.756.416.626.44-1.78%1,845,030
Dec 4, 20246.806.806.676.746.56-1.61%1,214,783
Dec 3, 20246.816.886.706.856.67-0.29%1,202,455
Dec 2, 20246.656.886.596.876.692.84%1,551,541
Nov 29, 20246.716.796.656.686.50-648,760
Nov 27, 20246.506.736.506.686.503.73%1,209,889
Nov 26, 20246.686.726.426.446.27-4.02%1,668,595
Nov 25, 20246.676.796.586.716.532.60%1,413,882
Nov 22, 20246.426.556.376.546.362.51%1,508,836
Nov 21, 20246.256.476.126.386.211.75%1,687,191
Nov 20, 20246.356.476.256.276.10-1.42%1,290,669
Nov 19, 20246.266.486.226.366.191.76%1,893,757
Nov 18, 20246.216.296.146.256.080.64%1,865,041
Nov 15, 20246.356.366.206.216.04-1.27%1,754,189
Nov 14, 20246.396.486.276.296.12-1,917,726
Nov 13, 20246.546.556.256.296.12-3.23%2,131,524
Nov 12, 20246.676.796.506.506.33-3.70%2,061,670
Nov 11, 20246.997.016.536.756.574.01%3,358,994
Nov 8, 20246.606.856.466.496.32-1.67%2,505,994
Nov 7, 20247.207.216.566.606.42-6.65%4,997,360
Nov 6, 20248.108.407.027.076.88-19.84%6,247,604
Nov 5, 20248.668.858.668.828.581.85%1,165,000
Nov 4, 20248.698.748.598.668.430.46%1,282,224
Nov 1, 20248.618.728.558.628.391.17%804,958
Oct 31, 20248.688.728.508.528.29-1.50%673,748
Oct 30, 20248.808.858.638.658.42-1.82%1,120,896
Oct 29, 20248.518.908.468.818.572.68%1,401,342
Oct 28, 20248.278.608.278.588.354.51%736,549
Oct 25, 20248.258.368.208.217.99-0.24%724,701
Oct 24, 20248.178.318.168.238.010.73%692,991
Oct 23, 20248.148.198.098.177.95-0.37%510,860
Oct 22, 20248.328.378.198.207.98-1.68%729,906
Oct 21, 20248.698.708.298.348.12-3.92%639,156
Oct 18, 20248.688.768.638.688.45-0.12%516,114
Oct 17, 20248.568.718.498.698.461.40%566,179
Oct 16, 20248.608.668.538.578.340.59%724,202
Oct 15, 20248.138.588.138.528.294.80%1,048,373
Oct 14, 20247.988.137.948.137.911.50%732,361
Oct 11, 20247.888.047.868.017.802.17%836,384
Oct 10, 20247.958.047.787.847.63-1.63%1,385,116
Oct 9, 20248.168.277.967.977.76-2.33%876,913
Oct 8, 20248.218.218.088.167.94-0.73%658,005
Oct 7, 20248.428.438.148.228.00-2.61%822,031
Oct 4, 20248.498.638.438.448.210.24%832,240
Oct 3, 20248.758.758.408.428.19-4.21%1,240,077
Oct 2, 20248.858.958.788.798.55-1.35%723,192
Oct 1, 20248.878.938.778.918.670.34%935,666
Sep 30, 20249.159.158.868.888.64-4.93%943,181
Sep 27, 20249.399.449.319.348.900.54%815,389