B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
3.580
+0.070 (1.99%)
Jul 27, 2026, 4:00 PM EDT - Market closed
B&G Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.99% | 1,939,756 |
| Jul 24, 2026 | 3.51 | 3.58 | 3.50 | 3.51 | 3.51 | - | 1,274,684 |
| Jul 23, 2026 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | -1.96% | 2,162,283 |
| Jul 22, 2026 | 3.64 | 3.73 | 3.55 | 3.58 | 3.58 | -1.92% | 2,252,610 |
| Jul 21, 2026 | 3.65 | 3.70 | 3.59 | 3.65 | 3.65 | 1.11% | 2,188,881 |
| Jul 20, 2026 | 3.73 | 3.74 | 3.61 | 3.61 | 3.61 | -2.70% | 2,649,033 |
| Jul 17, 2026 | 3.85 | 3.90 | 3.71 | 3.71 | 3.71 | -2.88% | 2,140,993 |
| Jul 16, 2026 | 3.78 | 3.87 | 3.77 | 3.82 | 3.82 | 1.60% | 2,295,390 |
| Jul 15, 2026 | 3.82 | 3.86 | 3.73 | 3.76 | 3.76 | -0.79% | 2,783,102 |
| Jul 14, 2026 | 3.88 | 3.89 | 3.79 | 3.79 | 3.79 | -2.57% | 1,647,519 |
| Jul 13, 2026 | 3.95 | 4.00 | 3.87 | 3.89 | 3.89 | -1.02% | 1,930,748 |
| Jul 10, 2026 | 3.87 | 3.95 | 3.85 | 3.93 | 3.93 | 1.55% | 1,226,050 |
| Jul 9, 2026 | 3.95 | 3.95 | 3.82 | 3.87 | 3.87 | -1.53% | 1,968,350 |
| Jul 8, 2026 | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | -0.51% | 1,411,362 |
| Jul 7, 2026 | 3.98 | 4.07 | 3.94 | 3.95 | 3.95 | -0.25% | 1,854,292 |
| Jul 6, 2026 | 4.06 | 4.07 | 3.90 | 3.96 | 3.96 | -2.94% | 1,737,388 |
| Jul 2, 2026 | 4.11 | 4.13 | 4.05 | 4.08 | 4.08 | 0.25% | 1,077,583 |
| Jul 1, 2026 | 3.98 | 4.14 | 3.98 | 4.07 | 4.07 | 2.26% | 1,796,221 |
| Jun 30, 2026 | 3.99 | 4.04 | 3.96 | 3.98 | 3.98 | -0.87% | 1,023,064 |
| Jun 29, 2026 | 4.11 | 4.18 | 4.04 | 4.11 | 4.02 | -0.72% | 1,755,543 |
| Jun 26, 2026 | 4.06 | 4.17 | 4.00 | 4.14 | 4.04 | 3.50% | 4,147,618 |
| Jun 25, 2026 | 3.94 | 4.06 | 3.94 | 4.00 | 3.91 | 0.76% | 1,232,259 |
| Jun 24, 2026 | 3.92 | 3.98 | 3.92 | 3.97 | 3.88 | 2.06% | 2,287,884 |
| Jun 23, 2026 | 3.79 | 3.94 | 3.79 | 3.89 | 3.80 | 2.91% | 1,995,367 |
| Jun 22, 2026 | 3.90 | 3.91 | 3.77 | 3.78 | 3.69 | -2.83% | 2,402,557 |
| Jun 18, 2026 | 3.88 | 3.95 | 3.88 | 3.89 | 3.80 | -0.26% | 2,343,509 |
| Jun 17, 2026 | 3.95 | 4.02 | 3.85 | 3.90 | 3.81 | -1.27% | 2,389,116 |
| Jun 16, 2026 | 4.00 | 4.03 | 3.93 | 3.95 | 3.86 | -0.50% | 1,443,621 |
| Jun 15, 2026 | 4.02 | 4.10 | 3.96 | 3.97 | 3.88 | -1.49% | 1,500,306 |
| Jun 12, 2026 | 4.00 | 4.08 | 4.00 | 4.03 | 3.94 | -0.25% | 1,529,043 |
| Jun 11, 2026 | 4.02 | 4.09 | 3.96 | 4.04 | 3.95 | 0.50% | 1,723,927 |
| Jun 10, 2026 | 3.88 | 4.11 | 3.87 | 4.02 | 3.93 | 4.15% | 3,279,643 |
| Jun 9, 2026 | 3.82 | 3.94 | 3.82 | 3.86 | 3.77 | 2.12% | 1,817,826 |
| Jun 8, 2026 | 3.86 | 3.90 | 3.76 | 3.78 | 3.69 | -3.08% | 2,721,785 |
| Jun 5, 2026 | 3.94 | 4.03 | 3.85 | 3.90 | 3.81 | -1.27% | 2,106,374 |
| Jun 4, 2026 | 4.07 | 4.12 | 3.89 | 3.95 | 3.86 | -1.74% | 3,490,634 |
| Jun 3, 2026 | 4.03 | 4.05 | 3.96 | 4.02 | 3.93 | -0.74% | 1,743,272 |
| Jun 2, 2026 | 4.01 | 4.12 | 3.99 | 4.05 | 3.96 | 1.50% | 1,744,911 |
| Jun 1, 2026 | 4.04 | 4.11 | 3.95 | 3.99 | 3.90 | -2.44% | 2,885,080 |
| May 29, 2026 | 4.15 | 4.17 | 4.06 | 4.09 | 4.00 | -1.21% | 1,951,188 |
| May 28, 2026 | 4.16 | 4.20 | 4.10 | 4.14 | 4.04 | -0.24% | 1,707,989 |
| May 27, 2026 | 4.11 | 4.25 | 4.11 | 4.15 | 4.05 | 1.72% | 2,063,274 |
| May 26, 2026 | 4.16 | 4.19 | 4.05 | 4.08 | 3.99 | -2.16% | 1,743,739 |
| May 22, 2026 | 4.25 | 4.30 | 4.17 | 4.17 | 4.07 | -1.88% | 1,791,727 |
| May 21, 2026 | 4.09 | 4.29 | 4.03 | 4.25 | 4.15 | 3.91% | 2,463,498 |
| May 20, 2026 | 4.04 | 4.14 | 3.96 | 4.09 | 4.00 | 1.24% | 2,205,422 |
| May 19, 2026 | 4.10 | 4.21 | 4.03 | 4.04 | 3.95 | -1.22% | 2,165,019 |
| May 18, 2026 | 4.20 | 4.29 | 4.08 | 4.09 | 4.00 | -1.92% | 2,902,710 |
| May 15, 2026 | 4.31 | 4.32 | 4.15 | 4.17 | 4.07 | -2.34% | 3,595,034 |
| May 14, 2026 | 4.41 | 4.53 | 4.26 | 4.27 | 4.17 | -2.73% | 2,869,926 |