B&G Foods, Inc. BGS
NYSE · United States · Consumer Non-Durables
$2.93+0.06 (+2.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.93 | +2.09% | $2.86 | $2.93 | $2.82 | 1.91M |
| 2026-09-30 | $2.87 | -6.51% | $2.99 | $3.02 | $2.83 | 2.75M |
| 2026-09-29 | $3.07 | +0.33% | $3.06 | $3.11 | $3.02 | 3.10M |
| 2026-09-28 | $3.06 | -1.29% | $3.12 | $3.16 | $3.06 | 1.79M |
| 2026-09-25 | $3.10 | +2.65% | $3.06 | $3.13 | $3.00 | 1.63M |
| 2026-09-24 | $3.02 | +1.34% | $2.99 | $3.05 | $2.93 | 2.09M |
| 2026-09-23 | $2.98 | -1.97% | $3.04 | $3.06 | $2.96 | 1.12M |
| 2026-09-22 | $3.04 | +3.75% | $2.97 | $3.06 | $2.97 | 1.86M |
| 2026-09-21 | $2.93 | +1.74% | $2.90 | $2.96 | $2.89 | 2.30M |
| 2026-09-18 | $2.88 | -5.26% | $3.04 | $3.04 | $2.87 | 5.58M |
| 2026-09-17 | $3.04 | -3.18% | $3.16 | $3.18 | $3.04 | 2.30M |
| 2026-09-16 | $3.14 | -0.63% | $3.18 | $3.22 | $3.13 | 1.98M |
| 2026-09-15 | $3.16 | 0.00% | $3.16 | $3.17 | $3.12 | 1.49M |
| 2026-09-14 | $3.16 | +0.32% | $3.17 | $3.24 | $3.15 | 1.99M |
| 2026-09-11 | $3.15 | -2.17% | $3.24 | $3.25 | $3.10 | 3.43M |
| 2026-09-10 | $3.22 | -0.92% | $3.24 | $3.27 | $3.18 | 1.81M |
| 2026-09-09 | $3.25 | -1.52% | $3.31 | $3.31 | $3.22 | 1.75M |
| 2026-09-08 | $3.30 | +0.30% | $3.29 | $3.33 | $3.23 | 2.23M |
| 2026-09-04 | $3.29 | -2.08% | $3.33 | $3.38 | $3.28 | 2.18M |
| 2026-09-03 | $3.36 | -2.61% | $3.45 | $3.45 | $3.33 | 2.26M |
| 2026-09-02 | $3.45 | -1.15% | $3.50 | $3.53 | $3.44 | 1.63M |
| 2026-09-01 | $3.49 | +0.58% | $3.47 | $3.56 | $3.45 | 2.17M |
| 2026-08-31 | $3.47 | -1.42% | $3.51 | $3.54 | $3.46 | 2.19M |
| 2026-08-28 | $3.52 | +1.44% | $3.50 | $3.55 | $3.48 | 1.03M |
| 2026-08-27 | $3.47 | -1.70% | $3.48 | $3.51 | $3.43 | 1.48M |
| 2026-08-26 | $3.53 | +0.28% | $3.51 | $3.55 | $3.48 | 920.30K |
| 2026-08-25 | $3.52 | +0.86% | $3.47 | $3.54 | $3.39 | 2.18M |
| 2026-08-24 | $3.49 | +0.87% | $3.50 | $3.53 | $3.46 | 1.32M |
| 2026-08-21 | $3.46 | +3.90% | $3.33 | $3.48 | $3.33 | 2.55M |
| 2026-08-20 | $3.33 | -6.20% | $3.47 | $3.52 | $3.32 | 2.98M |
| 2026-08-19 | $3.55 | +2.90% | $3.50 | $3.59 | $3.50 | 1.29M |
| 2026-08-18 | $3.45 | 0.00% | $3.47 | $3.50 | $3.44 | 1.29M |
| 2026-08-17 | $3.45 | -4.70% | $3.59 | $3.61 | $3.43 | 2.42M |
| 2026-08-14 | $3.62 | -1.63% | $3.68 | $3.70 | $3.58 | 1.32M |
| 2026-08-13 | $3.68 | +2.79% | $3.60 | $3.71 | $3.57 | 2.57M |
| 2026-08-12 | $3.58 | +4.99% | $3.46 | $3.63 | $3.41 | 5.51M |
| 2026-08-11 | $3.41 | +0.29% | $3.38 | $3.50 | $3.37 | 2.79M |
| 2026-08-10 | $3.40 | -3.41% | $3.49 | $3.49 | $3.35 | 3.14M |
| 2026-08-07 | $3.52 | +2.92% | $3.48 | $3.52 | $3.42 | 2.57M |
| 2026-08-06 | $3.42 | -2.84% | $3.53 | $3.54 | $3.42 | 2.67M |
| 2026-08-05 | $3.52 | -1.12% | $3.53 | $3.56 | $3.42 | 3.51M |
| 2026-08-04 | $3.56 | -0.28% | $3.56 | $3.59 | $3.52 | 1.92M |
| 2026-08-03 | $3.57 | +1.13% | $3.53 | $3.61 | $3.50 | 2.10M |
| 2026-07-31 | $3.53 | -2.22% | $3.60 | $3.60 | $3.52 | 1.71M |
| 2026-07-30 | $3.61 | -3.22% | $3.70 | $3.75 | $3.57 | 2.79M |
| 2026-07-29 | $3.73 | +1.91% | $3.66 | $3.79 | $3.66 | 2.34M |
| 2026-07-28 | $3.66 | +2.23% | $3.62 | $3.73 | $3.62 | 2.23M |
| 2026-07-27 | $3.58 | +1.99% | $3.52 | $3.60 | $3.52 | 1.95M |
| 2026-07-24 | $3.51 | 0.00% | $3.51 | $3.58 | $3.50 | 1.29M |
| 2026-07-23 | $3.51 | -1.96% | $3.55 | $3.58 | $3.50 | 2.17M |
| 2026-07-22 | $3.58 | -1.92% | $3.64 | $3.73 | $3.55 | 2.26M |
| 2026-07-21 | $3.65 | +1.11% | $3.65 | $3.70 | $3.59 | 2.19M |
| 2026-07-20 | $3.61 | -2.70% | $3.73 | $3.74 | $3.61 | 2.66M |
| 2026-07-17 | $3.71 | -2.88% | $3.85 | $3.90 | $3.71 | 2.15M |
| 2026-07-16 | $3.82 | +1.60% | $3.78 | $3.87 | $3.77 | 2.30M |
| 2026-07-15 | $3.76 | -0.79% | $3.82 | $3.86 | $3.73 | 2.79M |
| 2026-07-14 | $3.79 | -2.57% | $3.88 | $3.89 | $3.79 | 1.67M |
| 2026-07-13 | $3.89 | -1.02% | $3.95 | $4.00 | $3.87 | 1.93M |
| 2026-07-10 | $3.93 | +1.55% | $3.87 | $3.95 | $3.85 | 1.23M |
| 2026-07-09 | $3.87 | -1.53% | $3.95 | $3.95 | $3.82 | 2.14M |
| 2026-07-08 | $3.93 | -0.51% | $4.01 | $4.02 | $3.92 | 1.41M |
| 2026-07-07 | $3.95 | -0.25% | $3.98 | $4.07 | $3.94 | 1.86M |
| 2026-07-06 | $3.96 | -2.94% | $4.06 | $4.07 | $3.90 | 1.74M |
| 2026-07-02 | $4.08 | +0.25% | $4.11 | $4.13 | $4.05 | 1.08M |
| 2026-07-01 | $4.07 | +2.26% | $3.98 | $4.14 | $3.98 | 1.80M |
| 2026-06-30 | $3.98 | -3.16% | $3.99 | $4.04 | $3.96 | 1.03M |
| 2026-06-29 | $4.11 | -0.72% | $4.11 | $4.18 | $4.04 | 1.76M |
| 2026-06-26 | $4.14 | +3.50% | $4.06 | $4.17 | $4.00 | 4.15M |
| 2026-06-25 | $4.00 | +0.76% | $3.94 | $4.06 | $3.94 | 1.23M |
| 2026-06-24 | $3.97 | +2.06% | $3.92 | $3.98 | $3.92 | 2.29M |
| 2026-06-23 | $3.89 | +2.91% | $3.79 | $3.94 | $3.79 | 2.00M |
| 2026-06-22 | $3.78 | -2.83% | $3.90 | $3.91 | $3.77 | 2.40M |
| 2026-06-18 | $3.89 | -0.26% | $3.88 | $3.95 | $3.88 | 2.34M |
| 2026-06-17 | $3.90 | -1.27% | $3.95 | $4.02 | $3.85 | 2.39M |
| 2026-06-16 | $3.95 | -0.50% | $4.00 | $4.03 | $3.93 | 1.44M |
| 2026-06-15 | $3.97 | -1.49% | $4.02 | $4.10 | $3.96 | 1.50M |
| 2026-06-12 | $4.03 | -0.25% | $4.00 | $4.08 | $4.00 | 1.53M |
| 2026-06-11 | $4.04 | +0.50% | $4.02 | $4.09 | $3.96 | 1.72M |
| 2026-06-10 | $4.02 | +4.15% | $3.88 | $4.11 | $3.87 | 3.28M |
| 2026-06-09 | $3.86 | +2.12% | $3.82 | $3.94 | $3.82 | 1.82M |
| 2026-06-08 | $3.78 | -3.08% | $3.86 | $3.90 | $3.76 | 2.72M |
| 2026-06-05 | $3.90 | -1.27% | $3.94 | $4.03 | $3.85 | 2.11M |
| 2026-06-04 | $3.95 | -1.74% | $4.07 | $4.12 | $3.89 | 3.49M |
| 2026-06-03 | $4.02 | -0.74% | $4.03 | $4.05 | $3.96 | 1.74M |
| 2026-06-02 | $4.05 | +1.50% | $4.01 | $4.12 | $3.99 | 1.74M |
| 2026-06-01 | $3.99 | -2.44% | $4.04 | $4.11 | $3.95 | 2.89M |
| 2026-05-29 | $4.09 | -1.21% | $4.15 | $4.17 | $4.06 | 1.94M |
| 2026-05-28 | $4.14 | -0.24% | $4.16 | $4.20 | $4.10 | 1.71M |
| 2026-05-27 | $4.15 | +1.72% | $4.11 | $4.25 | $4.11 | 2.06M |
| 2026-05-26 | $4.08 | -2.16% | $4.16 | $4.19 | $4.05 | 1.74M |