B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
2.425
+0.005 (0.21%)
Oct 16, 2026, 9:30 AM EDT - Market open
B&G Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.21% | 54,502 |
| Oct 15, 2026 | 2.48 | 2.56 | 2.42 | 2.42 | 2.42 | - | 1,330,794 |
| Oct 14, 2026 | 2.45 | 2.48 | 2.41 | 2.42 | 2.42 | -0.41% | 1,228,560 |
| Oct 13, 2026 | 2.47 | 2.49 | 2.42 | 2.43 | 2.43 | -0.41% | 1,194,591 |
| Oct 12, 2026 | 2.40 | 2.48 | 2.37 | 2.44 | 2.44 | 1.67% | 1,913,586 |
| Oct 9, 2026 | 2.59 | 2.62 | 2.40 | 2.40 | 2.40 | -8.40% | 2,066,154 |
| Oct 8, 2026 | 2.52 | 2.63 | 2.51 | 2.62 | 2.62 | 3.56% | 2,285,362 |
| Oct 7, 2026 | 2.45 | 2.58 | 2.44 | 2.53 | 2.53 | 3.69% | 2,558,142 |
| Oct 6, 2026 | 2.55 | 2.55 | 2.40 | 2.44 | 2.44 | -3.94% | 3,276,964 |
| Oct 5, 2026 | 2.68 | 2.68 | 2.47 | 2.54 | 2.54 | -5.58% | 4,291,759 |
| Oct 2, 2026 | 2.94 | 2.95 | 2.68 | 2.69 | 2.69 | -8.19% | 2,727,445 |
| Oct 1, 2026 | 2.86 | 2.93 | 2.82 | 2.93 | 2.93 | 2.09% | 1,905,608 |
| Sep 30, 2026 | 2.99 | 3.02 | 2.83 | 2.87 | 2.87 | -3.53% | 2,741,545 |
| Sep 29, 2026 | 3.06 | 3.11 | 3.02 | 3.07 | 2.98 | 0.33% | 3,095,442 |
| Sep 28, 2026 | 3.12 | 3.16 | 3.06 | 3.06 | 2.97 | -1.29% | 1,793,626 |
| Sep 25, 2026 | 3.06 | 3.13 | 3.00 | 3.10 | 3.00 | 2.65% | 1,628,737 |
| Sep 24, 2026 | 2.99 | 3.05 | 2.93 | 3.02 | 2.93 | 1.34% | 2,086,068 |
| Sep 23, 2026 | 3.04 | 3.06 | 2.96 | 2.98 | 2.89 | -1.97% | 1,115,704 |
| Sep 22, 2026 | 2.97 | 3.06 | 2.97 | 3.04 | 2.95 | 3.75% | 1,858,848 |
| Sep 21, 2026 | 2.90 | 2.96 | 2.89 | 2.93 | 2.84 | 1.74% | 2,304,097 |
| Sep 18, 2026 | 3.04 | 3.04 | 2.87 | 2.88 | 2.79 | -5.26% | 5,582,168 |
| Sep 17, 2026 | 3.16 | 3.18 | 3.04 | 3.04 | 2.95 | -3.18% | 2,307,315 |
| Sep 16, 2026 | 3.18 | 3.22 | 3.13 | 3.14 | 3.04 | -0.63% | 1,982,325 |
| Sep 15, 2026 | 3.16 | 3.17 | 3.12 | 3.16 | 3.06 | - | 1,487,913 |
| Sep 14, 2026 | 3.17 | 3.24 | 3.15 | 3.16 | 3.06 | 0.32% | 1,988,305 |
| Sep 11, 2026 | 3.24 | 3.25 | 3.10 | 3.15 | 3.05 | -2.17% | 3,435,397 |
| Sep 10, 2026 | 3.24 | 3.27 | 3.18 | 3.22 | 3.12 | -0.92% | 1,807,553 |
| Sep 9, 2026 | 3.31 | 3.31 | 3.22 | 3.25 | 3.15 | -1.52% | 1,755,375 |
| Sep 8, 2026 | 3.29 | 3.33 | 3.23 | 3.30 | 3.20 | 0.30% | 2,234,290 |
| Sep 4, 2026 | 3.33 | 3.38 | 3.28 | 3.29 | 3.19 | -2.08% | 2,179,577 |
| Sep 3, 2026 | 3.45 | 3.45 | 3.33 | 3.36 | 3.26 | -2.61% | 2,255,981 |
| Sep 2, 2026 | 3.50 | 3.53 | 3.44 | 3.45 | 3.34 | -1.15% | 1,630,936 |
| Sep 1, 2026 | 3.47 | 3.56 | 3.45 | 3.49 | 3.38 | 0.58% | 2,170,482 |
| Aug 31, 2026 | 3.51 | 3.54 | 3.46 | 3.47 | 3.36 | -1.42% | 2,189,348 |
| Aug 28, 2026 | 3.50 | 3.55 | 3.48 | 3.52 | 3.41 | 1.44% | 1,027,292 |
| Aug 27, 2026 | 3.48 | 3.51 | 3.43 | 3.47 | 3.36 | -1.70% | 1,484,276 |
| Aug 26, 2026 | 3.51 | 3.55 | 3.48 | 3.53 | 3.42 | 0.28% | 922,512 |
| Aug 25, 2026 | 3.47 | 3.54 | 3.39 | 3.52 | 3.41 | 0.86% | 2,182,528 |
| Aug 24, 2026 | 3.50 | 3.53 | 3.46 | 3.49 | 3.38 | 0.87% | 1,323,490 |
| Aug 21, 2026 | 3.33 | 3.48 | 3.33 | 3.46 | 3.35 | 3.90% | 2,550,287 |
| Aug 20, 2026 | 3.47 | 3.52 | 3.32 | 3.33 | 3.23 | -6.20% | 2,982,175 |
| Aug 19, 2026 | 3.50 | 3.59 | 3.50 | 3.55 | 3.44 | 2.90% | 1,284,951 |
| Aug 18, 2026 | 3.47 | 3.50 | 3.44 | 3.45 | 3.34 | - | 1,287,723 |
| Aug 17, 2026 | 3.59 | 3.61 | 3.43 | 3.45 | 3.34 | -4.70% | 2,415,470 |
| Aug 14, 2026 | 3.68 | 3.70 | 3.58 | 3.62 | 3.51 | -1.63% | 1,321,979 |
| Aug 13, 2026 | 3.60 | 3.71 | 3.57 | 3.68 | 3.57 | 2.79% | 2,569,833 |
| Aug 12, 2026 | 3.46 | 3.63 | 3.41 | 3.58 | 3.47 | 4.99% | 5,509,662 |
| Aug 11, 2026 | 3.38 | 3.50 | 3.37 | 3.41 | 3.30 | 0.29% | 2,791,341 |
| Aug 10, 2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3.29 | -3.41% | 3,137,630 |
| Aug 7, 2026 | 3.48 | 3.52 | 3.42 | 3.52 | 3.41 | 2.92% | 2,568,107 |