B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.470
-0.010 (-0.22%)
At close: May 9, 2025, 4:00 PM
4.520
+0.050 (1.12%)
After-hours: May 9, 2025, 7:29 PM EDT
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.50 | 4.56 | 4.35 | 4.47 | 4.47 | -0.22% | 3,732,838 |
| 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 |
| Mar 19, 2025 | 7.25 | 7.31 | 7.06 | 7.21 | 7.02 | -0.96% | 1,805,544 |
| Mar 18, 2025 | 7.42 | 7.49 | 7.26 | 7.28 | 7.08 | -1.62% | 1,218,275 |
| Mar 17, 2025 | 7.29 | 7.46 | 7.26 | 7.40 | 7.20 | 1.51% | 1,017,149 |
| Mar 14, 2025 | 7.17 | 7.35 | 7.05 | 7.29 | 7.09 | 1.67% | 1,128,892 |
| Mar 13, 2025 | 7.33 | 7.56 | 7.16 | 7.17 | 6.98 | -2.58% | 1,660,114 |
| Mar 12, 2025 | 7.38 | 7.41 | 7.11 | 7.36 | 7.16 | -2.26% | 1,749,327 |
| Mar 11, 2025 | 7.87 | 7.94 | 7.51 | 7.53 | 7.33 | -4.32% | 1,965,423 |
| Mar 10, 2025 | 7.69 | 8.06 | 7.65 | 7.87 | 7.66 | 2.88% | 2,793,616 |
| Mar 7, 2025 | 6.88 | 7.86 | 6.88 | 7.65 | 7.44 | 10.87% | 3,974,752 |
| Mar 6, 2025 | 6.71 | 6.92 | 6.65 | 6.90 | 6.71 | 2.37% | 2,519,153 |
| Mar 5, 2025 | 6.63 | 6.80 | 6.59 | 6.74 | 6.56 | 0.90% | 2,150,683 |
| Mar 4, 2025 | 6.59 | 6.88 | 6.59 | 6.68 | 6.50 | 0.60% | 2,607,155 |
| Mar 3, 2025 | 6.69 | 6.72 | 6.54 | 6.64 | 6.46 | -0.60% | 2,049,627 |
| Feb 28, 2025 | 6.92 | 7.00 | 6.63 | 6.68 | 6.50 | -3.75% | 3,792,392 |