B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.210
+0.190 (4.73%)
At close: May 30, 2025, 4:00 PM
4.240
+0.030 (0.71%)
After-hours: May 30, 2025, 7:13 PM EDT
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.00 | 4.25 | 3.99 | 4.21 | 4.21 | 4.73% | 3,218,163 |
| May 29, 2025 | 4.08 | 4.10 | 4.00 | 4.02 | 4.02 | -1.47% | 1,816,131 |
| May 28, 2025 | 4.21 | 4.26 | 4.08 | 4.08 | 4.08 | -3.55% | 2,682,829 |
| May 27, 2025 | 4.08 | 4.27 | 4.05 | 4.23 | 4.23 | 5.22% | 2,394,793 |
| May 23, 2025 | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | -0.74% | 1,848,165 |
| May 22, 2025 | 4.05 | 4.11 | 3.98 | 4.05 | 4.05 | -0.74% | 2,685,476 |
| May 21, 2025 | 4.20 | 4.30 | 4.02 | 4.08 | 4.08 | -3.09% | 3,545,509 |
| May 20, 2025 | 4.39 | 4.41 | 4.16 | 4.21 | 4.21 | -4.75% | 3,052,311 |
| May 19, 2025 | 4.42 | 4.44 | 4.30 | 4.42 | 4.42 | -0.45% | 1,640,036 |
| May 16, 2025 | 4.48 | 4.53 | 4.39 | 4.44 | 4.44 | -0.45% | 2,164,702 |
| May 15, 2025 | 4.25 | 4.48 | 4.23 | 4.46 | 4.46 | 4.69% | 2,281,148 |
| May 14, 2025 | 4.33 | 4.33 | 4.06 | 4.26 | 4.26 | -0.93% | 5,193,366 |
| May 13, 2025 | 4.52 | 4.56 | 4.28 | 4.30 | 4.30 | -4.44% | 3,872,012 |
| May 12, 2025 | 4.55 | 4.68 | 4.44 | 4.50 | 4.50 | 0.67% | 3,593,860 |
| May 9, 2025 | 4.50 | 4.56 | 4.35 | 4.47 | 4.47 | -0.22% | 3,734,598 |
| May 8, 2025 | 4.70 | 4.71 | 4.30 | 4.48 | 4.48 | -5.08% | 8,116,328 |
| May 7, 2025 | 5.91 | 5.91 | 4.30 | 4.72 | 4.72 | -25.20% | 22,532,433 |
| May 6, 2025 | 6.42 | 6.47 | 6.30 | 6.31 | 6.31 | -1.56% | 1,925,220 |
| May 5, 2025 | 6.74 | 6.74 | 6.39 | 6.41 | 6.41 | -4.47% | 2,752,643 |
| May 2, 2025 | 6.83 | 6.87 | 6.71 | 6.71 | 6.71 | -1.47% | 1,451,681 |
| May 1, 2025 | 6.81 | 6.91 | 6.69 | 6.81 | 6.81 | -1.16% | 1,848,480 |
| Apr 30, 2025 | 6.90 | 7.05 | 6.81 | 6.89 | 6.89 | 0.29% | 1,467,241 |
| Apr 29, 2025 | 6.77 | 7.02 | 6.69 | 6.87 | 6.87 | 1.48% | 1,422,902 |
| Apr 28, 2025 | 6.76 | 6.84 | 6.65 | 6.77 | 6.77 | 0.15% | 1,240,783 |
| Apr 25, 2025 | 6.78 | 6.84 | 6.67 | 6.76 | 6.76 | -0.44% | 1,320,487 |
| Apr 24, 2025 | 6.98 | 7.01 | 6.64 | 6.79 | 6.79 | -3.28% | 1,542,660 |
| Apr 23, 2025 | 7.07 | 7.24 | 6.95 | 7.02 | 7.02 | -0.71% | 1,512,261 |
| Apr 22, 2025 | 6.87 | 7.11 | 6.83 | 7.07 | 7.07 | 3.82% | 1,620,186 |
| Apr 21, 2025 | 6.57 | 6.86 | 6.47 | 6.81 | 6.81 | 2.87% | 1,719,409 |
| Apr 17, 2025 | 6.11 | 6.62 | 6.11 | 6.62 | 6.62 | 8.17% | 1,629,023 |
| Apr 16, 2025 | 6.35 | 6.39 | 6.12 | 6.12 | 6.12 | -3.32% | 1,218,996 |
| Apr 15, 2025 | 6.34 | 6.49 | 6.28 | 6.33 | 6.33 | -0.47% | 1,140,253 |
| Apr 14, 2025 | 6.26 | 6.39 | 6.17 | 6.36 | 6.36 | 2.25% | 2,110,218 |
| Apr 11, 2025 | 5.82 | 6.30 | 5.69 | 6.22 | 6.22 | 7.61% | 3,208,562 |
| Apr 10, 2025 | 5.91 | 5.97 | 5.68 | 5.78 | 5.78 | -3.34% | 2,550,365 |
| Apr 9, 2025 | 6.00 | 6.05 | 5.75 | 5.98 | 5.98 | -1.97% | 3,826,825 |
| Apr 8, 2025 | 6.43 | 6.45 | 6.07 | 6.10 | 6.10 | -4.54% | 2,199,742 |
| Apr 7, 2025 | 6.41 | 6.61 | 6.18 | 6.39 | 6.39 | -2.89% | 2,175,999 |
| Apr 4, 2025 | 6.47 | 6.73 | 6.47 | 6.58 | 6.58 | -0.15% | 2,051,924 |
| Apr 3, 2025 | 6.80 | 6.85 | 6.48 | 6.59 | 6.59 | -2.08% | 2,267,451 |
| Apr 2, 2025 | 6.97 | 6.97 | 6.67 | 6.73 | 6.73 | -3.30% | 1,387,838 |
| Apr 1, 2025 | 6.91 | 6.98 | 6.68 | 6.96 | 6.96 | 1.31% | 1,972,494 |
| Mar 31, 2025 | 6.49 | 7.10 | 6.48 | 6.87 | 6.87 | 3.62% | 3,850,970 |
| Mar 28, 2025 | 6.60 | 6.65 | 6.43 | 6.63 | 6.45 | 0.76% | 2,560,459 |
| Mar 27, 2025 | 6.67 | 6.72 | 6.57 | 6.58 | 6.40 | -0.30% | 3,359,124 |
| Mar 26, 2025 | 6.62 | 6.68 | 6.55 | 6.60 | 6.42 | - | 2,487,851 |
| Mar 25, 2025 | 6.84 | 6.86 | 6.60 | 6.60 | 6.42 | -3.51% | 2,689,229 |
| Mar 24, 2025 | 7.11 | 7.11 | 6.80 | 6.84 | 6.66 | -3.53% | 2,069,491 |
| Mar 21, 2025 | 6.87 | 7.24 | 6.85 | 7.09 | 6.90 | 2.75% | 3,028,813 |
| Mar 20, 2025 | 7.17 | 7.21 | 6.82 | 6.90 | 6.71 | -4.30% | 2,047,757 |