B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.120
-0.030 (-0.72%)
May 28, 2026, 1:12 PM EDT - Market open
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.16 | 4.20 | 4.11 | 4.12 | - | -0.72% | 675,395 |
| May 27, 2026 | 4.11 | 4.25 | 4.11 | 4.15 | 4.15 | 1.72% | 2,032,929 |
| May 26, 2026 | 4.16 | 4.19 | 4.05 | 4.08 | 4.08 | -2.16% | 1,737,142 |
| May 22, 2026 | 4.25 | 4.30 | 4.17 | 4.17 | 4.17 | -1.88% | 1,784,487 |
| May 21, 2026 | 4.09 | 4.29 | 4.03 | 4.25 | 4.25 | 3.91% | 2,462,690 |
| May 20, 2026 | 4.04 | 4.14 | 3.96 | 4.09 | 4.09 | 1.24% | 2,203,201 |
| May 19, 2026 | 4.10 | 4.21 | 4.03 | 4.04 | 4.04 | -1.22% | 2,159,661 |
| May 18, 2026 | 4.20 | 4.29 | 4.08 | 4.09 | 4.09 | -1.92% | 2,896,499 |
| May 15, 2026 | 4.31 | 4.32 | 4.15 | 4.17 | 4.17 | -2.34% | 3,595,034 |
| May 14, 2026 | 4.41 | 4.53 | 4.26 | 4.27 | 4.27 | -2.73% | 2,869,926 |
| May 13, 2026 | 4.85 | 4.89 | 4.37 | 4.39 | 4.39 | -13.41% | 6,069,994 |
| May 12, 2026 | 5.14 | 5.23 | 5.04 | 5.07 | 5.07 | -0.39% | 2,423,100 |
| May 11, 2026 | 5.32 | 5.36 | 5.03 | 5.09 | 5.09 | -4.86% | 2,375,237 |
| May 8, 2026 | 5.45 | 5.48 | 5.30 | 5.35 | 5.35 | -1.29% | 1,508,447 |
| May 7, 2026 | 5.39 | 5.45 | 5.34 | 5.42 | 5.42 | 0.74% | 1,178,275 |
| May 6, 2026 | 5.53 | 5.57 | 5.29 | 5.38 | 5.38 | -1.65% | 1,872,609 |
| May 5, 2026 | 5.37 | 5.50 | 5.30 | 5.47 | 5.47 | 2.05% | 1,088,712 |
| May 4, 2026 | 5.50 | 5.54 | 5.35 | 5.36 | 5.36 | -3.25% | 2,053,199 |
| May 1, 2026 | 5.59 | 5.63 | 5.46 | 5.54 | 5.54 | - | 1,076,007 |
| Apr 30, 2026 | 5.26 | 5.54 | 5.26 | 5.54 | 5.54 | 4.53% | 1,559,356 |
| Apr 29, 2026 | 5.41 | 5.50 | 5.25 | 5.30 | 5.30 | -3.11% | 1,502,071 |
| Apr 28, 2026 | 5.44 | 5.53 | 5.39 | 5.47 | 5.47 | 1.30% | 1,068,855 |
| Apr 27, 2026 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | 0.93% | 1,589,185 |
| Apr 24, 2026 | 5.25 | 5.41 | 5.20 | 5.35 | 5.35 | 1.52% | 1,011,051 |
| Apr 23, 2026 | 5.45 | 5.49 | 5.25 | 5.27 | 5.27 | -3.13% | 1,457,789 |
| Apr 22, 2026 | 5.36 | 5.56 | 5.36 | 5.44 | 5.44 | 2.06% | 1,326,979 |
| Apr 21, 2026 | 5.27 | 5.36 | 5.20 | 5.33 | 5.33 | 1.14% | 1,824,185 |
| Apr 20, 2026 | 5.41 | 5.46 | 5.27 | 5.27 | 5.27 | -2.95% | 1,538,259 |
| Apr 17, 2026 | 5.34 | 5.50 | 5.33 | 5.43 | 5.43 | 2.07% | 1,526,137 |
| Apr 16, 2026 | 5.58 | 5.63 | 5.25 | 5.32 | 5.32 | -3.80% | 2,055,891 |
| Apr 15, 2026 | 5.54 | 5.59 | 5.44 | 5.53 | 5.53 | -0.72% | 1,540,941 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.47 | 5.57 | 5.57 | 2.77% | 2,315,614 |
| Apr 13, 2026 | 5.47 | 5.47 | 5.28 | 5.42 | 5.42 | - | 2,144,385 |
| Apr 10, 2026 | 5.47 | 5.59 | 5.39 | 5.42 | 5.42 | -1.28% | 1,714,651 |
| Apr 9, 2026 | 5.12 | 5.55 | 5.12 | 5.49 | 5.49 | 6.81% | 2,645,308 |
| Apr 8, 2026 | 5.17 | 5.25 | 5.11 | 5.14 | 5.14 | 0.39% | 1,491,789 |
| Apr 7, 2026 | 5.01 | 5.14 | 4.97 | 5.12 | 5.12 | 1.59% | 2,089,525 |
| Apr 6, 2026 | 4.96 | 5.06 | 4.95 | 5.04 | 5.04 | 1.41% | 1,105,935 |
| Apr 2, 2026 | 4.88 | 4.99 | 4.80 | 4.97 | 4.97 | 2.69% | 1,665,324 |
| Apr 1, 2026 | 4.84 | 4.91 | 4.78 | 4.84 | 4.84 | 0.62% | 1,974,432 |
| Mar 31, 2026 | 4.95 | 4.98 | 4.74 | 4.81 | 4.81 | -2.04% | 2,194,120 |
| Mar 30, 2026 | 5.32 | 5.32 | 5.03 | 5.10 | 4.91 | -2.11% | 2,730,151 |
| 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 |