B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
5.48
+0.01 (0.18%)
Mar 9, 2026, 2:36 PM EDT - Market open
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.41 | 5.57 | 5.37 | 5.53 | - | 1.10% | 1,043,443 |
| Mar 6, 2026 | 5.61 | 5.61 | 5.32 | 5.47 | 5.47 | -1.97% | 2,223,712 |
| Mar 5, 2026 | 5.74 | 5.77 | 5.45 | 5.58 | 5.58 | -4.94% | 2,606,957 |
| Mar 4, 2026 | 5.51 | 6.38 | 5.46 | 5.87 | 5.87 | 16.24% | 7,898,133 |
| Mar 3, 2026 | 5.10 | 5.14 | 4.94 | 5.05 | 5.05 | -2.51% | 2,792,838 |
| Mar 2, 2026 | 5.23 | 5.39 | 5.14 | 5.18 | 5.18 | -2.45% | 2,146,816 |
| Feb 27, 2026 | 5.35 | 5.42 | 5.24 | 5.31 | 5.31 | -0.75% | 2,670,342 |
| Feb 26, 2026 | 5.34 | 5.51 | 5.34 | 5.35 | 5.35 | 0.94% | 3,114,306 |
| Feb 25, 2026 | 5.29 | 5.32 | 5.15 | 5.30 | 5.30 | 0.57% | 2,987,653 |
| Feb 24, 2026 | 5.34 | 5.45 | 5.20 | 5.27 | 5.27 | -0.94% | 2,081,334 |
| Feb 23, 2026 | 5.25 | 5.45 | 5.22 | 5.32 | 5.32 | 0.76% | 1,889,915 |
| Feb 20, 2026 | 5.17 | 5.28 | 5.08 | 5.28 | 5.28 | 2.52% | 1,876,729 |
| Feb 19, 2026 | 4.93 | 5.18 | 4.93 | 5.15 | 5.15 | 4.04% | 2,360,267 |
| Feb 18, 2026 | 5.01 | 5.05 | 4.88 | 4.95 | 4.95 | -2.37% | 3,045,492 |
| Feb 17, 2026 | 5.25 | 5.26 | 5.00 | 5.07 | 5.07 | -3.06% | 1,917,120 |
| Feb 13, 2026 | 5.21 | 5.27 | 5.12 | 5.23 | 5.23 | 0.19% | 1,677,377 |
| Feb 12, 2026 | 5.20 | 5.26 | 5.10 | 5.22 | 5.22 | 1.75% | 3,605,568 |
| Feb 11, 2026 | 5.01 | 5.15 | 4.98 | 5.13 | 5.13 | 1.38% | 1,950,382 |
| Feb 10, 2026 | 5.09 | 5.15 | 4.97 | 5.06 | 5.06 | -0.39% | 2,804,979 |
| Feb 9, 2026 | 5.09 | 5.19 | 5.00 | 5.08 | 5.08 | -1.17% | 2,364,413 |
| Feb 6, 2026 | 4.89 | 5.19 | 4.88 | 5.14 | 5.14 | 3.84% | 3,059,266 |
| Feb 5, 2026 | 4.64 | 4.98 | 4.64 | 4.95 | 4.95 | 6.68% | 4,327,860 |
| Feb 4, 2026 | 4.55 | 4.64 | 4.54 | 4.64 | 4.64 | 3.57% | 1,922,461 |
| Feb 3, 2026 | 4.46 | 4.56 | 4.43 | 4.48 | 4.48 | 0.45% | 1,468,324 |
| Feb 2, 2026 | 4.40 | 4.50 | 4.35 | 4.46 | 4.46 | 2.06% | 1,670,464 |
| Jan 30, 2026 | 4.31 | 4.39 | 4.28 | 4.37 | 4.37 | 1.86% | 1,125,896 |
| Jan 29, 2026 | 4.31 | 4.34 | 4.26 | 4.29 | 4.29 | 0.23% | 1,266,198 |
| Jan 28, 2026 | 4.47 | 4.48 | 4.25 | 4.28 | 4.28 | -4.25% | 1,845,409 |
| Jan 27, 2026 | 4.31 | 4.47 | 4.30 | 4.47 | 4.47 | 2.76% | 1,360,261 |
| Jan 26, 2026 | 4.44 | 4.48 | 4.31 | 4.35 | 4.35 | -1.36% | 1,460,574 |
| Jan 23, 2026 | 4.29 | 4.44 | 4.27 | 4.41 | 4.41 | 3.04% | 1,788,749 |
| Jan 22, 2026 | 4.17 | 4.34 | 4.17 | 4.28 | 4.28 | 1.66% | 1,517,577 |
| Jan 21, 2026 | 4.23 | 4.23 | 4.12 | 4.21 | 4.21 | -0.94% | 1,748,695 |
| Jan 20, 2026 | 4.36 | 4.37 | 4.23 | 4.25 | 4.25 | -3.19% | 1,855,486 |
| Jan 16, 2026 | 4.45 | 4.47 | 4.32 | 4.39 | 4.39 | -2.23% | 2,026,589 |
| Jan 15, 2026 | 4.35 | 4.55 | 4.33 | 4.49 | 4.49 | 5.40% | 3,394,969 |
| Jan 14, 2026 | 4.20 | 4.30 | 4.19 | 4.26 | 4.26 | 1.91% | 1,409,450 |
| Jan 13, 2026 | 4.16 | 4.25 | 4.16 | 4.18 | 4.18 | 0.24% | 1,352,582 |
| Jan 12, 2026 | 4.19 | 4.22 | 4.10 | 4.17 | 4.17 | - | 1,085,162 |
| Jan 9, 2026 | 4.14 | 4.20 | 4.09 | 4.17 | 4.17 | 0.48% | 1,607,668 |
| Jan 8, 2026 | 3.99 | 4.18 | 3.98 | 4.15 | 4.15 | 3.75% | 1,431,326 |
| Jan 7, 2026 | 4.10 | 4.17 | 4.00 | 4.00 | 4.00 | -1.96% | 1,908,010 |
| Jan 6, 2026 | 4.12 | 4.13 | 4.08 | 4.08 | 4.08 | -0.97% | 1,821,223 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -1.90% | 2,449,610 |
| Jan 2, 2026 | 4.33 | 4.34 | 4.18 | 4.20 | 4.20 | -2.33% | 1,940,673 |
| Dec 31, 2025 | 4.34 | 4.36 | 4.29 | 4.30 | 4.30 | -4.66% | 1,819,673 |
| Dec 30, 2025 | 4.64 | 4.65 | 4.50 | 4.51 | 4.32 | -2.80% | 2,548,587 |
| Dec 29, 2025 | 4.57 | 4.68 | 4.56 | 4.64 | 4.44 | 1.53% | 2,212,407 |
| Dec 26, 2025 | 4.54 | 4.60 | 4.54 | 4.57 | 4.38 | 0.66% | 1,112,242 |
| Dec 24, 2025 | 4.42 | 4.55 | 4.41 | 4.54 | 4.35 | 2.25% | 1,359,383 |
| Dec 23, 2025 | 4.50 | 4.57 | 4.44 | 4.44 | 4.25 | -1.55% | 1,205,412 |
| Dec 22, 2025 | 4.57 | 4.61 | 4.50 | 4.51 | 4.32 | -1.53% | 1,208,548 |
| Dec 19, 2025 | 4.71 | 4.71 | 4.58 | 4.58 | 4.39 | -2.35% | 2,577,370 |
| Dec 18, 2025 | 4.72 | 4.78 | 4.68 | 4.69 | 4.49 | -0.64% | 1,022,359 |
| Dec 17, 2025 | 4.74 | 4.80 | 4.70 | 4.72 | 4.52 | -0.42% | 1,364,562 |
| Dec 16, 2025 | 4.70 | 4.82 | 4.69 | 4.74 | 4.54 | 0.85% | 1,173,575 |
| Dec 15, 2025 | 4.86 | 4.86 | 4.70 | 4.70 | 4.50 | -1.67% | 1,224,380 |
| Dec 12, 2025 | 4.85 | 4.90 | 4.76 | 4.78 | 4.58 | -1.24% | 1,133,783 |
| Dec 11, 2025 | 4.83 | 4.95 | 4.83 | 4.84 | 4.64 | 0.62% | 1,821,834 |
| Dec 10, 2025 | 4.64 | 4.88 | 4.64 | 4.81 | 4.61 | 3.66% | 3,048,448 |
| Dec 9, 2025 | 4.59 | 4.70 | 4.59 | 4.64 | 4.44 | 1.53% | 1,679,091 |
| Dec 8, 2025 | 4.55 | 4.58 | 4.47 | 4.57 | 4.38 | 1.11% | 1,230,893 |
| Dec 5, 2025 | 4.54 | 4.59 | 4.50 | 4.52 | 4.33 | -0.22% | 881,982 |
| Dec 4, 2025 | 4.55 | 4.59 | 4.45 | 4.53 | 4.34 | -0.44% | 962,548 |
| Dec 3, 2025 | 4.53 | 4.65 | 4.52 | 4.55 | 4.36 | 1.11% | 1,396,566 |
| Dec 2, 2025 | 4.65 | 4.65 | 4.47 | 4.50 | 4.31 | -3.43% | 1,479,600 |
| Dec 1, 2025 | 4.57 | 4.70 | 4.57 | 4.66 | 4.46 | 1.08% | 1,749,160 |
| Nov 28, 2025 | 4.52 | 4.64 | 4.52 | 4.61 | 4.42 | 2.22% | 913,104 |
| Nov 26, 2025 | 4.45 | 4.54 | 4.43 | 4.51 | 4.32 | 1.35% | 1,102,672 |
| Nov 25, 2025 | 4.41 | 4.47 | 4.39 | 4.45 | 4.26 | 1.83% | 1,257,717 |
| Nov 24, 2025 | 4.38 | 4.40 | 4.34 | 4.37 | 4.19 | -0.23% | 1,264,804 |
| Nov 21, 2025 | 4.30 | 4.45 | 4.27 | 4.38 | 4.20 | 3.06% | 1,564,680 |
| Nov 20, 2025 | 4.40 | 4.47 | 4.23 | 4.25 | 4.07 | -3.41% | 1,748,173 |
| Nov 19, 2025 | 4.55 | 4.55 | 4.39 | 4.40 | 4.21 | -3.30% | 1,547,570 |
| Nov 18, 2025 | 4.49 | 4.58 | 4.46 | 4.55 | 4.36 | 1.34% | 1,644,110 |
| Nov 17, 2025 | 4.57 | 4.58 | 4.48 | 4.49 | 4.30 | -1.75% | 1,320,476 |
| Nov 14, 2025 | 4.56 | 4.62 | 4.48 | 4.57 | 4.38 | 0.44% | 1,346,455 |
| Nov 13, 2025 | 4.66 | 4.71 | 4.55 | 4.55 | 4.36 | -2.57% | 1,638,463 |
| Nov 12, 2025 | 4.72 | 4.78 | 4.62 | 4.67 | 4.47 | -1.27% | 2,135,210 |
| Nov 11, 2025 | 4.63 | 4.76 | 4.54 | 4.73 | 4.53 | 3.28% | 2,057,913 |
| Nov 10, 2025 | 4.61 | 4.61 | 4.41 | 4.58 | 4.39 | -0.65% | 2,693,997 |
| Nov 7, 2025 | 4.81 | 4.85 | 4.60 | 4.61 | 4.42 | -7.06% | 3,757,843 |
| Nov 6, 2025 | 4.25 | 5.05 | 4.09 | 4.96 | 4.75 | 24.62% | 11,940,068 |
| Nov 5, 2025 | 3.97 | 4.05 | 3.89 | 3.98 | 3.81 | 1.53% | 3,067,954 |
| Nov 4, 2025 | 4.00 | 4.06 | 3.92 | 3.92 | 3.75 | -2.00% | 2,688,897 |
| Nov 3, 2025 | 4.00 | 4.05 | 3.96 | 4.00 | 3.83 | - | 1,790,045 |
| Oct 31, 2025 | 4.02 | 4.05 | 3.96 | 4.00 | 3.83 | -0.50% | 1,809,983 |
| Oct 30, 2025 | 4.08 | 4.13 | 4.01 | 4.02 | 3.85 | -2.43% | 2,429,645 |
| Oct 29, 2025 | 4.27 | 4.30 | 4.05 | 4.12 | 3.95 | -3.74% | 2,469,959 |
| Oct 28, 2025 | 4.34 | 4.36 | 4.27 | 4.28 | 4.10 | -0.70% | 1,674,422 |
| Oct 27, 2025 | 4.48 | 4.52 | 4.28 | 4.31 | 4.13 | -3.58% | 2,022,494 |
| Oct 24, 2025 | 4.49 | 4.52 | 4.40 | 4.47 | 4.28 | 0.68% | 2,029,132 |
| Oct 23, 2025 | 4.63 | 4.64 | 4.44 | 4.44 | 4.25 | -3.48% | 1,469,532 |
| Oct 22, 2025 | 4.55 | 4.66 | 4.48 | 4.60 | 4.41 | 1.55% | 1,813,851 |
| Oct 21, 2025 | 4.57 | 4.58 | 4.50 | 4.53 | 4.34 | -0.44% | 1,277,466 |
| Oct 20, 2025 | 4.64 | 4.64 | 4.51 | 4.55 | 4.36 | -2.15% | 1,574,789 |
| Oct 17, 2025 | 4.60 | 4.69 | 4.55 | 4.65 | 4.45 | 1.09% | 2,958,069 |
| Oct 16, 2025 | 4.42 | 4.62 | 4.39 | 4.60 | 4.41 | 4.07% | 3,281,993 |
| Oct 15, 2025 | 4.39 | 4.44 | 4.28 | 4.42 | 4.23 | 1.14% | 2,510,102 |
| Oct 14, 2025 | 4.15 | 4.37 | 4.09 | 4.37 | 4.19 | 4.80% | 2,872,495 |