B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
3.100
+0.080 (2.65%)
At close: Sep 25, 2026, 4:00 PM EDT
3.120
+0.020 (0.65%)
After-hours: Sep 25, 2026, 7:59 PM EDT
B&G Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.06 | 3.13 | 3.00 | 3.10 | 3.10 | 2.65% | 1,626,937 |
| Sep 24, 2026 | 2.99 | 3.05 | 2.93 | 3.02 | 3.02 | 1.34% | 2,084,917 |
| Sep 23, 2026 | 3.04 | 3.06 | 2.96 | 2.98 | 2.98 | -1.97% | 1,115,422 |
| Sep 22, 2026 | 2.97 | 3.06 | 2.97 | 3.04 | 3.04 | 3.75% | 1,857,017 |
| Sep 21, 2026 | 2.90 | 2.96 | 2.89 | 2.93 | 2.93 | 1.74% | 2,291,815 |
| Sep 18, 2026 | 3.04 | 3.04 | 2.87 | 2.88 | 2.88 | -5.26% | 5,504,664 |
| Sep 17, 2026 | 3.16 | 3.18 | 3.04 | 3.04 | 3.04 | -3.18% | 2,300,494 |
| Sep 16, 2026 | 3.18 | 3.22 | 3.13 | 3.14 | 3.14 | -0.63% | 1,978,572 |
| Sep 15, 2026 | 3.16 | 3.17 | 3.12 | 3.16 | 3.16 | - | 1,434,853 |
| Sep 14, 2026 | 3.17 | 3.24 | 3.15 | 3.16 | 3.16 | 0.32% | 1,978,945 |
| Sep 11, 2026 | 3.24 | 3.25 | 3.10 | 3.15 | 3.15 | -2.17% | 3,426,483 |
| Sep 10, 2026 | 3.24 | 3.27 | 3.18 | 3.22 | 3.22 | -0.92% | 1,799,765 |
| Sep 9, 2026 | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | -1.52% | 1,752,233 |
| Sep 8, 2026 | 3.29 | 3.33 | 3.23 | 3.30 | 3.30 | 0.30% | 2,232,024 |
| 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 |