Skip to main content
B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
7.27
+0.02 (0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

B&G Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.207.477.157.277.270.28%3,956,257
Dec 19, 20247.307.397.117.257.25-0.55%1,702,929
Dec 18, 20247.697.797.227.297.29-5.81%2,028,758
Dec 17, 20247.557.887.517.747.741.04%1,950,885
Dec 16, 20247.767.867.637.667.66-2.17%1,563,259
Dec 13, 20247.727.847.587.837.831.03%1,044,372
Dec 12, 20247.727.757.487.757.751.17%1,141,541
Dec 11, 20247.667.787.437.667.660.13%2,994,533
Dec 10, 20247.467.747.277.657.651.19%1,543,861
Dec 9, 20247.008.107.007.567.569.88%4,152,107
Dec 6, 20246.676.936.626.886.883.93%2,164,610
Dec 5, 20246.756.756.416.626.62-1.78%1,845,030
Dec 4, 20246.806.806.676.746.74-1.61%1,214,783
Dec 3, 20246.816.886.706.856.85-0.29%1,202,455
Dec 2, 20246.656.886.596.876.872.84%1,551,541
Nov 29, 20246.716.796.656.686.68-648,760
Nov 27, 20246.506.736.506.686.683.73%1,209,889
Nov 26, 20246.686.726.426.446.44-4.02%1,668,595
Nov 25, 20246.676.796.586.716.712.60%1,413,882
Nov 22, 20246.426.556.376.546.542.51%1,508,836
Nov 21, 20246.256.476.126.386.381.75%1,687,191
Nov 20, 20246.356.476.256.276.27-1.42%1,290,669
Nov 19, 20246.266.486.226.366.361.76%1,893,757
Nov 18, 20246.216.296.146.256.250.64%1,865,041
Nov 15, 20246.356.366.206.216.21-1.27%1,754,189
Nov 14, 20246.396.486.276.296.29-1,917,726
Nov 13, 20246.546.556.256.296.29-3.23%2,131,524
Nov 12, 20246.676.796.506.506.50-3.70%2,061,670
Nov 11, 20246.997.016.536.756.754.01%3,358,994
Nov 8, 20246.606.856.466.496.49-1.67%2,505,994
Nov 7, 20247.207.216.566.606.60-6.65%4,997,360
Nov 6, 20248.108.407.027.077.07-19.84%6,247,604
Nov 5, 20248.668.858.668.828.821.85%1,165,000
Nov 4, 20248.698.748.598.668.660.46%1,282,224
Nov 1, 20248.618.728.558.628.621.17%804,958
Oct 31, 20248.688.728.508.528.52-1.50%673,748
Oct 30, 20248.808.858.638.658.65-1.82%1,120,896
Oct 29, 20248.518.908.468.818.812.68%1,401,342
Oct 28, 20248.278.608.278.588.584.51%736,549
Oct 25, 20248.258.368.208.218.21-0.24%724,701
Oct 24, 20248.178.318.168.238.230.73%692,991
Oct 23, 20248.148.198.098.178.17-0.37%510,860
Oct 22, 20248.328.378.198.208.20-1.68%729,906
Oct 21, 20248.698.708.298.348.34-3.92%639,156
Oct 18, 20248.688.768.638.688.68-0.12%516,114
Oct 17, 20248.568.718.498.698.691.40%566,179
Oct 16, 20248.608.668.538.578.570.59%724,202
Oct 15, 20248.138.588.138.528.524.80%1,048,373
Oct 14, 20247.988.137.948.138.131.50%732,361
Oct 11, 20247.888.047.868.018.012.17%836,384
Oct 10, 20247.958.047.787.847.84-1.63%1,385,116
Oct 9, 20248.168.277.967.977.97-2.33%876,913
Oct 8, 20248.218.218.088.168.16-0.73%658,005
Oct 7, 20248.428.438.148.228.22-2.61%822,031
Oct 4, 20248.498.638.438.448.440.24%832,240
Oct 3, 20248.758.758.408.428.42-4.21%1,240,077
Oct 2, 20248.858.958.788.798.79-1.35%723,192
Oct 1, 20248.878.938.778.918.910.34%935,666
Sep 30, 20249.159.158.868.888.88-4.93%943,181
Sep 27, 20249.399.449.319.349.140.54%815,389
Sep 26, 20248.969.328.959.299.104.74%793,759
Sep 25, 20249.059.058.848.878.68-1.55%1,164,773
Sep 24, 20249.119.168.949.018.82-0.44%747,842
Sep 23, 20249.219.239.059.058.86-1.42%804,419
Sep 20, 20249.179.319.109.188.99-2,276,310
Sep 19, 20249.349.359.159.188.99-0.43%550,123
Sep 18, 20249.179.419.129.229.030.33%819,750
Sep 17, 20249.109.259.099.199.001.66%588,683
Sep 16, 20249.229.279.029.048.85-1.09%689,452
Sep 13, 20248.819.158.809.148.954.94%878,824
Sep 12, 20248.388.768.368.718.534.06%746,982
Sep 11, 20248.428.438.218.378.20-0.48%589,119
Sep 10, 20248.658.658.408.418.23-2.10%479,789
Sep 9, 20248.688.708.478.598.41-1.26%826,668
Sep 6, 20248.718.798.618.708.52-0.34%750,694
Sep 5, 20248.388.798.378.738.554.80%819,388
Sep 4, 20248.178.388.178.338.161.46%625,284
Sep 3, 20248.448.458.208.218.04-3.07%764,325
Aug 30, 20248.508.548.358.478.29-506,012
Aug 29, 20248.528.558.338.478.29-0.24%518,619
Aug 28, 20248.588.668.448.498.31-1.28%481,619
Aug 27, 20248.588.698.558.608.42-0.35%616,160
Aug 26, 20248.448.698.438.638.452.62%1,437,864
Aug 23, 20248.248.478.198.418.232.19%646,916
Aug 22, 20248.428.428.208.238.06-1.67%623,171
Aug 21, 20248.308.408.248.378.201.82%689,119
Aug 20, 20248.358.378.178.228.05-2.14%712,930
Aug 19, 20248.388.438.338.408.221.20%628,619
Aug 16, 20248.408.458.298.308.13-1.66%616,197
Aug 15, 20248.458.478.338.448.261.56%841,456
Aug 14, 20248.358.418.198.318.14-691,271
Aug 13, 20248.108.358.038.318.143.62%829,490
Aug 12, 20248.218.247.998.027.85-2.67%1,040,909
Aug 9, 20248.608.628.098.248.07-4.85%1,171,838
Aug 8, 20248.498.758.478.668.482.73%1,036,133
Aug 7, 20248.528.848.088.438.25-2.66%1,652,009
Aug 6, 20248.298.808.298.668.483.46%1,549,933
Aug 5, 20248.208.448.118.378.20-2.22%1,193,041
Aug 2, 20248.468.578.348.568.38-0.47%958,330
Aug 1, 20248.628.708.468.608.42-0.23%1,092,822