B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
3.620
-0.060 (-1.63%)
At close: Aug 14, 2026, 4:00 PM EDT
3.650
+0.030 (0.83%)
Pre-market: Aug 17, 2026, 4:00 AM EDT
B&G Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.68 | 3.70 | 3.58 | 3.62 | 3.62 | -1.63% | 1,321,668 |
| Aug 13, 2026 | 3.60 | 3.71 | 3.57 | 3.68 | 3.68 | 2.79% | 2,564,381 |
| Aug 12, 2026 | 3.46 | 3.63 | 3.41 | 3.58 | 3.58 | 4.99% | 5,496,435 |
| Aug 11, 2026 | 3.38 | 3.50 | 3.37 | 3.41 | 3.41 | 0.29% | 2,697,530 |
| Aug 10, 2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | -3.41% | 3,086,347 |
| Aug 7, 2026 | 3.48 | 3.52 | 3.42 | 3.52 | 3.52 | 2.92% | 2,564,358 |
| Aug 6, 2026 | 3.53 | 3.54 | 3.42 | 3.42 | 3.42 | -2.84% | 2,648,010 |
| Aug 5, 2026 | 3.53 | 3.56 | 3.42 | 3.52 | 3.52 | -1.12% | 3,502,675 |
| Aug 4, 2026 | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | -0.28% | 1,913,289 |
| Aug 3, 2026 | 3.53 | 3.61 | 3.50 | 3.57 | 3.57 | 1.13% | 2,091,897 |
| Jul 31, 2026 | 3.60 | 3.60 | 3.52 | 3.53 | 3.53 | -2.22% | 1,701,709 |
| Jul 30, 2026 | 3.70 | 3.75 | 3.57 | 3.61 | 3.61 | -3.22% | 2,786,254 |
| Jul 29, 2026 | 3.66 | 3.79 | 3.66 | 3.73 | 3.73 | 1.91% | 2,340,187 |
| Jul 28, 2026 | 3.62 | 3.73 | 3.62 | 3.66 | 3.66 | 2.23% | 2,053,454 |
| Jul 27, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.99% | 1,939,756 |
| Jul 24, 2026 | 3.51 | 3.58 | 3.50 | 3.51 | 3.51 | - | 1,274,684 |
| Jul 23, 2026 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | -1.96% | 2,162,283 |
| Jul 22, 2026 | 3.64 | 3.73 | 3.55 | 3.58 | 3.58 | -1.92% | 2,252,610 |
| Jul 21, 2026 | 3.65 | 3.70 | 3.59 | 3.65 | 3.65 | 1.11% | 2,188,881 |
| Jul 20, 2026 | 3.73 | 3.74 | 3.61 | 3.61 | 3.61 | -2.70% | 2,649,033 |
| Jul 17, 2026 | 3.85 | 3.90 | 3.71 | 3.71 | 3.71 | -2.88% | 2,140,993 |
| Jul 16, 2026 | 3.78 | 3.87 | 3.77 | 3.82 | 3.82 | 1.60% | 2,295,390 |
| Jul 15, 2026 | 3.82 | 3.86 | 3.73 | 3.76 | 3.76 | -0.79% | 2,783,102 |
| Jul 14, 2026 | 3.88 | 3.89 | 3.79 | 3.79 | 3.79 | -2.57% | 1,647,519 |
| Jul 13, 2026 | 3.95 | 4.00 | 3.87 | 3.89 | 3.89 | -1.02% | 1,930,748 |
| Jul 10, 2026 | 3.87 | 3.95 | 3.85 | 3.93 | 3.93 | 1.55% | 1,226,050 |
| Jul 9, 2026 | 3.95 | 3.95 | 3.82 | 3.87 | 3.87 | -1.53% | 1,968,350 |
| Jul 8, 2026 | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | -0.51% | 1,411,362 |
| Jul 7, 2026 | 3.98 | 4.07 | 3.94 | 3.95 | 3.95 | -0.25% | 1,854,292 |
| Jul 6, 2026 | 4.06 | 4.07 | 3.90 | 3.96 | 3.96 | -2.94% | 1,737,388 |
| Jul 2, 2026 | 4.11 | 4.13 | 4.05 | 4.08 | 4.08 | 0.25% | 1,077,583 |
| Jul 1, 2026 | 3.98 | 4.14 | 3.98 | 4.07 | 4.07 | 2.26% | 1,796,221 |
| Jun 30, 2026 | 3.99 | 4.04 | 3.96 | 3.98 | 3.98 | -0.87% | 1,023,064 |
| Jun 29, 2026 | 4.11 | 4.18 | 4.04 | 4.11 | 4.02 | -0.72% | 1,755,543 |
| Jun 26, 2026 | 4.06 | 4.17 | 4.00 | 4.14 | 4.04 | 3.50% | 4,147,618 |
| Jun 25, 2026 | 3.94 | 4.06 | 3.94 | 4.00 | 3.91 | 0.76% | 1,232,259 |
| Jun 24, 2026 | 3.92 | 3.98 | 3.92 | 3.97 | 3.88 | 2.06% | 2,287,884 |
| Jun 23, 2026 | 3.79 | 3.94 | 3.79 | 3.89 | 3.80 | 2.91% | 1,995,367 |
| Jun 22, 2026 | 3.90 | 3.91 | 3.77 | 3.78 | 3.69 | -2.83% | 2,402,557 |
| Jun 18, 2026 | 3.88 | 3.95 | 3.88 | 3.89 | 3.80 | -0.26% | 2,343,509 |
| Jun 17, 2026 | 3.95 | 4.02 | 3.85 | 3.90 | 3.81 | -1.27% | 2,389,116 |
| Jun 16, 2026 | 4.00 | 4.03 | 3.93 | 3.95 | 3.86 | -0.50% | 1,443,621 |
| Jun 15, 2026 | 4.02 | 4.10 | 3.96 | 3.97 | 3.88 | -1.49% | 1,500,306 |
| Jun 12, 2026 | 4.00 | 4.08 | 4.00 | 4.03 | 3.94 | -0.25% | 1,529,043 |
| Jun 11, 2026 | 4.02 | 4.09 | 3.96 | 4.04 | 3.95 | 0.50% | 1,723,927 |
| Jun 10, 2026 | 3.88 | 4.11 | 3.87 | 4.02 | 3.93 | 4.15% | 3,279,643 |
| Jun 9, 2026 | 3.82 | 3.94 | 3.82 | 3.86 | 3.77 | 2.12% | 1,817,826 |
| Jun 8, 2026 | 3.86 | 3.90 | 3.76 | 3.78 | 3.69 | -3.08% | 2,721,785 |
| Jun 5, 2026 | 3.94 | 4.03 | 3.85 | 3.90 | 3.81 | -1.27% | 2,106,374 |
| Jun 4, 2026 | 4.07 | 4.12 | 3.89 | 3.95 | 3.86 | -1.74% | 3,490,634 |