B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
5.42
+0.04 (0.74%)
At close: May 7, 2026, 4:00 PM EDT
5.42
0.00 (0.00%)
After-hours: May 7, 2026, 4:10 PM EDT
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.39 | 5.45 | 5.34 | 5.43 | - | 0.84% | 835,614 |
| May 6, 2026 | 5.53 | 5.57 | 5.29 | 5.38 | 5.38 | -1.65% | 1,869,048 |
| May 5, 2026 | 5.37 | 5.50 | 5.30 | 5.47 | 5.47 | 2.05% | 1,087,582 |
| May 4, 2026 | 5.50 | 5.54 | 5.35 | 5.36 | 5.36 | -3.25% | 2,052,002 |
| May 1, 2026 | 5.59 | 5.63 | 5.46 | 5.54 | 5.54 | - | 1,061,745 |
| Apr 30, 2026 | 5.26 | 5.54 | 5.26 | 5.54 | 5.54 | 4.53% | 1,559,176 |
| Apr 29, 2026 | 5.41 | 5.50 | 5.25 | 5.30 | 5.30 | -3.11% | 1,501,787 |
| Apr 28, 2026 | 5.44 | 5.53 | 5.39 | 5.47 | 5.47 | 1.30% | 1,063,536 |
| Apr 27, 2026 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | 0.93% | 1,587,543 |
| Apr 24, 2026 | 5.25 | 5.41 | 5.20 | 5.35 | 5.35 | 1.52% | 1,009,978 |
| Apr 23, 2026 | 5.45 | 5.49 | 5.25 | 5.27 | 5.27 | -3.13% | 1,456,804 |
| Apr 22, 2026 | 5.36 | 5.56 | 5.36 | 5.44 | 5.44 | 2.06% | 1,326,069 |
| Apr 21, 2026 | 5.27 | 5.36 | 5.20 | 5.33 | 5.33 | 1.14% | 1,824,032 |
| Apr 20, 2026 | 5.41 | 5.46 | 5.27 | 5.27 | 5.27 | -2.95% | 1,533,648 |
| Apr 17, 2026 | 5.34 | 5.50 | 5.33 | 5.43 | 5.43 | 2.07% | 1,525,887 |
| Apr 16, 2026 | 5.58 | 5.63 | 5.25 | 5.32 | 5.32 | -3.80% | 2,054,686 |
| Apr 15, 2026 | 5.54 | 5.59 | 5.44 | 5.53 | 5.53 | -0.72% | 1,539,639 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.47 | 5.57 | 5.57 | 2.77% | 2,310,520 |
| Apr 13, 2026 | 5.47 | 5.47 | 5.28 | 5.42 | 5.42 | - | 2,139,760 |
| Apr 10, 2026 | 5.47 | 5.59 | 5.39 | 5.42 | 5.42 | -1.28% | 1,712,705 |
| Apr 9, 2026 | 5.12 | 5.55 | 5.12 | 5.49 | 5.49 | 6.81% | 2,637,562 |
| Apr 8, 2026 | 5.17 | 5.25 | 5.11 | 5.14 | 5.14 | 0.39% | 1,489,813 |
| Apr 7, 2026 | 5.01 | 5.14 | 4.97 | 5.12 | 5.12 | 1.59% | 2,066,676 |
| Apr 6, 2026 | 4.96 | 5.06 | 4.95 | 5.04 | 5.04 | 1.41% | 1,104,320 |
| Apr 2, 2026 | 4.88 | 4.99 | 4.80 | 4.97 | 4.97 | 2.69% | 1,664,184 |
| Apr 1, 2026 | 4.84 | 4.91 | 4.78 | 4.84 | 4.84 | 0.62% | 1,973,945 |
| Mar 31, 2026 | 4.95 | 4.98 | 4.74 | 4.81 | 4.81 | -5.69% | 2,191,762 |
| Mar 30, 2026 | 5.32 | 5.32 | 5.03 | 5.10 | 4.91 | -2.11% | 2,728,597 |
| Mar 27, 2026 | 5.08 | 5.24 | 5.01 | 5.21 | 5.02 | 2.36% | 1,635,809 |
| Mar 26, 2026 | 5.12 | 5.23 | 5.07 | 5.09 | 4.90 | -0.39% | 1,918,417 |
| Mar 25, 2026 | 4.91 | 5.12 | 4.83 | 5.11 | 4.92 | 6.68% | 2,782,344 |
| Mar 24, 2026 | 4.84 | 4.91 | 4.78 | 4.79 | 4.61 | -2.24% | 1,667,355 |
| Mar 23, 2026 | 4.92 | 4.98 | 4.84 | 4.90 | 4.72 | 1.03% | 2,122,954 |
| Mar 20, 2026 | 4.94 | 5.00 | 4.84 | 4.85 | 4.67 | -2.02% | 2,867,918 |
| Mar 19, 2026 | 4.82 | 4.99 | 4.82 | 4.95 | 4.77 | 1.64% | 1,642,015 |
| Mar 18, 2026 | 5.01 | 5.01 | 4.81 | 4.87 | 4.69 | -3.56% | 1,939,003 |
| Mar 17, 2026 | 5.12 | 5.18 | 5.02 | 5.05 | 4.86 | -0.39% | 1,773,141 |
| Mar 16, 2026 | 5.22 | 5.33 | 5.06 | 5.07 | 4.88 | -3.24% | 1,654,947 |
| Mar 13, 2026 | 5.26 | 5.38 | 5.16 | 5.24 | 5.04 | -0.38% | 2,206,729 |
| Mar 12, 2026 | 5.27 | 5.45 | 5.25 | 5.26 | 5.06 | -2.05% | 1,799,199 |
| Mar 11, 2026 | 5.45 | 5.46 | 5.23 | 5.37 | 5.17 | -1.29% | 2,588,555 |
| Mar 10, 2026 | 5.53 | 5.64 | 5.42 | 5.44 | 5.24 | -2.51% | 2,303,554 |
| Mar 9, 2026 | 5.41 | 5.60 | 5.37 | 5.58 | 5.37 | 2.01% | 2,086,666 |
| Mar 6, 2026 | 5.61 | 5.61 | 5.32 | 5.47 | 5.27 | -1.97% | 2,227,686 |
| Mar 5, 2026 | 5.74 | 5.77 | 5.45 | 5.58 | 5.37 | -4.94% | 2,608,304 |
| Mar 4, 2026 | 5.51 | 6.38 | 5.46 | 5.87 | 5.65 | 16.24% | 7,938,705 |
| Mar 3, 2026 | 5.10 | 5.14 | 4.94 | 5.05 | 4.86 | -2.51% | 3,141,414 |
| Mar 2, 2026 | 5.23 | 5.39 | 5.14 | 5.18 | 4.99 | -2.45% | 2,149,463 |
| Feb 27, 2026 | 5.35 | 5.42 | 5.24 | 5.31 | 5.11 | -0.75% | 2,677,290 |
| Feb 26, 2026 | 5.34 | 5.51 | 5.34 | 5.35 | 5.15 | 0.94% | 3,126,411 |