B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
3.290
-0.070 (-2.08%)
At close: Sep 4, 2026, 4:00 PM EDT
3.310
+0.020 (0.61%)
After-hours: Sep 4, 2026, 7:53 PM EDT
B&G Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.33 | 3.38 | 3.28 | 3.29 | 3.29 | -2.08% | 2,174,175 |
| Sep 3, 2026 | 3.45 | 3.45 | 3.33 | 3.36 | 3.36 | -2.61% | 2,255,981 |
| Sep 2, 2026 | 3.50 | 3.53 | 3.44 | 3.45 | 3.45 | -1.15% | 1,630,936 |
| Sep 1, 2026 | 3.47 | 3.56 | 3.45 | 3.49 | 3.49 | 0.58% | 2,170,482 |
| Aug 31, 2026 | 3.51 | 3.54 | 3.46 | 3.47 | 3.47 | -1.42% | 2,189,348 |
| Aug 28, 2026 | 3.50 | 3.55 | 3.48 | 3.52 | 3.52 | 1.44% | 1,027,292 |
| Aug 27, 2026 | 3.48 | 3.51 | 3.43 | 3.47 | 3.47 | -1.70% | 1,484,276 |
| Aug 26, 2026 | 3.51 | 3.55 | 3.48 | 3.53 | 3.53 | 0.28% | 922,512 |
| Aug 25, 2026 | 3.47 | 3.54 | 3.39 | 3.52 | 3.52 | 0.86% | 2,182,528 |
| Aug 24, 2026 | 3.50 | 3.53 | 3.46 | 3.49 | 3.49 | 0.87% | 1,323,490 |
| Aug 21, 2026 | 3.33 | 3.48 | 3.33 | 3.46 | 3.46 | 3.90% | 2,550,287 |
| Aug 20, 2026 | 3.47 | 3.52 | 3.32 | 3.33 | 3.33 | -6.20% | 2,982,175 |
| Aug 19, 2026 | 3.50 | 3.59 | 3.50 | 3.55 | 3.55 | 2.90% | 1,284,951 |
| Aug 18, 2026 | 3.47 | 3.50 | 3.44 | 3.45 | 3.45 | - | 1,287,723 |
| Aug 17, 2026 | 3.59 | 3.61 | 3.43 | 3.45 | 3.45 | -4.70% | 2,415,470 |
| Aug 14, 2026 | 3.68 | 3.70 | 3.58 | 3.62 | 3.62 | -1.63% | 1,321,979 |
| Aug 13, 2026 | 3.60 | 3.71 | 3.57 | 3.68 | 3.68 | 2.79% | 2,569,833 |
| Aug 12, 2026 | 3.46 | 3.63 | 3.41 | 3.58 | 3.58 | 4.99% | 5,509,662 |
| Aug 11, 2026 | 3.38 | 3.50 | 3.37 | 3.41 | 3.41 | 0.29% | 2,791,341 |
| Aug 10, 2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | -3.41% | 3,137,630 |
| Aug 7, 2026 | 3.48 | 3.52 | 3.42 | 3.52 | 3.52 | 2.92% | 2,568,107 |
| Aug 6, 2026 | 3.53 | 3.54 | 3.42 | 3.42 | 3.42 | -2.84% | 2,668,650 |
| Aug 5, 2026 | 3.53 | 3.56 | 3.42 | 3.52 | 3.52 | -1.12% | 3,511,031 |
| Aug 4, 2026 | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | -0.28% | 1,918,587 |
| Aug 3, 2026 | 3.53 | 3.61 | 3.50 | 3.57 | 3.57 | 1.13% | 2,095,302 |
| Jul 31, 2026 | 3.60 | 3.60 | 3.52 | 3.53 | 3.53 | -2.22% | 1,706,473 |
| Jul 30, 2026 | 3.70 | 3.75 | 3.57 | 3.61 | 3.61 | -3.22% | 2,792,609 |
| Jul 29, 2026 | 3.66 | 3.79 | 3.66 | 3.73 | 3.73 | 1.91% | 2,348,088 |
| Jul 28, 2026 | 3.62 | 3.73 | 3.62 | 3.66 | 3.66 | 2.23% | 2,232,911 |
| Jul 27, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.99% | 1,954,065 |
| Jul 24, 2026 | 3.51 | 3.58 | 3.50 | 3.51 | 3.51 | - | 1,290,371 |
| Jul 23, 2026 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | -1.96% | 2,166,752 |
| Jul 22, 2026 | 3.64 | 3.73 | 3.55 | 3.58 | 3.58 | -1.92% | 2,255,814 |
| Jul 21, 2026 | 3.65 | 3.70 | 3.59 | 3.65 | 3.65 | 1.11% | 2,189,718 |
| Jul 20, 2026 | 3.73 | 3.74 | 3.61 | 3.61 | 3.61 | -2.70% | 2,656,953 |
| Jul 17, 2026 | 3.85 | 3.90 | 3.71 | 3.71 | 3.71 | -2.88% | 2,150,006 |
| Jul 16, 2026 | 3.78 | 3.87 | 3.77 | 3.82 | 3.82 | 1.60% | 2,296,596 |
| Jul 15, 2026 | 3.82 | 3.86 | 3.73 | 3.76 | 3.76 | -0.79% | 2,787,781 |
| Jul 14, 2026 | 3.88 | 3.89 | 3.79 | 3.79 | 3.79 | -2.57% | 1,667,953 |
| Jul 13, 2026 | 3.95 | 4.00 | 3.87 | 3.89 | 3.89 | -1.02% | 1,930,843 |
| Jul 10, 2026 | 3.87 | 3.95 | 3.85 | 3.93 | 3.93 | 1.55% | 1,226,811 |
| Jul 9, 2026 | 3.95 | 3.95 | 3.82 | 3.87 | 3.87 | -1.53% | 2,142,362 |
| Jul 8, 2026 | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | -0.51% | 1,413,638 |
| Jul 7, 2026 | 3.98 | 4.07 | 3.94 | 3.95 | 3.95 | -0.25% | 1,855,721 |
| Jul 6, 2026 | 4.06 | 4.07 | 3.90 | 3.96 | 3.96 | -2.94% | 1,741,321 |
| Jul 2, 2026 | 4.11 | 4.13 | 4.05 | 4.08 | 4.08 | 0.25% | 1,084,959 |
| Jul 1, 2026 | 3.98 | 4.14 | 3.98 | 4.07 | 4.07 | 2.26% | 1,797,956 |
| Jun 30, 2026 | 3.99 | 4.04 | 3.96 | 3.98 | 3.98 | -0.87% | 1,027,647 |
| Jun 29, 2026 | 4.11 | 4.18 | 4.04 | 4.11 | 4.02 | -0.72% | 1,760,977 |
| Jun 26, 2026 | 4.06 | 4.17 | 4.00 | 4.14 | 4.04 | 3.50% | 4,147,618 |