B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
5.47
+0.07 (1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
5.48
+0.01 (0.18%)
After-hours: Apr 28, 2026, 7:24 PM EDT
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.44 | 5.53 | 5.39 | 5.47 | 5.47 | 1.30% | 1,063,536 |
| Apr 27, 2026 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | 0.93% | 1,587,543 |
| Apr 24, 2026 | 5.25 | 5.41 | 5.20 | 5.35 | 5.35 | 1.52% | 1,009,978 |
| Apr 23, 2026 | 5.45 | 5.49 | 5.25 | 5.27 | 5.27 | -3.13% | 1,456,804 |
| Apr 22, 2026 | 5.36 | 5.56 | 5.36 | 5.44 | 5.44 | 2.06% | 1,326,069 |
| Apr 21, 2026 | 5.27 | 5.36 | 5.20 | 5.33 | 5.33 | 1.14% | 1,824,032 |
| Apr 20, 2026 | 5.41 | 5.46 | 5.27 | 5.27 | 5.27 | -2.95% | 1,533,648 |
| Apr 17, 2026 | 5.34 | 5.50 | 5.33 | 5.43 | 5.43 | 2.07% | 1,525,887 |
| Apr 16, 2026 | 5.58 | 5.63 | 5.25 | 5.32 | 5.32 | -3.80% | 2,054,686 |
| Apr 15, 2026 | 5.54 | 5.59 | 5.44 | 5.53 | 5.53 | -0.72% | 1,539,639 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.47 | 5.57 | 5.57 | 2.77% | 2,310,520 |
| Apr 13, 2026 | 5.47 | 5.47 | 5.28 | 5.42 | 5.42 | - | 2,139,760 |
| Apr 10, 2026 | 5.47 | 5.59 | 5.39 | 5.42 | 5.42 | -1.28% | 1,712,705 |
| Apr 9, 2026 | 5.12 | 5.55 | 5.12 | 5.49 | 5.49 | 6.81% | 2,637,562 |
| Apr 8, 2026 | 5.17 | 5.25 | 5.11 | 5.14 | 5.14 | 0.39% | 1,489,813 |
| Apr 7, 2026 | 5.01 | 5.14 | 4.97 | 5.12 | 5.12 | 1.59% | 2,066,676 |
| Apr 6, 2026 | 4.96 | 5.06 | 4.95 | 5.04 | 5.04 | 1.41% | 1,104,320 |
| Apr 2, 2026 | 4.88 | 4.99 | 4.80 | 4.97 | 4.97 | 2.69% | 1,664,184 |
| Apr 1, 2026 | 4.84 | 4.91 | 4.78 | 4.84 | 4.84 | 0.62% | 1,973,945 |
| Mar 31, 2026 | 4.95 | 4.98 | 4.74 | 4.81 | 4.81 | -5.69% | 2,191,762 |
| Mar 30, 2026 | 5.32 | 5.32 | 5.03 | 5.10 | 4.91 | -2.11% | 2,728,597 |
| Mar 27, 2026 | 5.08 | 5.24 | 5.01 | 5.21 | 5.02 | 2.36% | 1,635,809 |
| Mar 26, 2026 | 5.12 | 5.23 | 5.07 | 5.09 | 4.90 | -0.39% | 1,918,417 |
| Mar 25, 2026 | 4.91 | 5.12 | 4.83 | 5.11 | 4.92 | 6.68% | 2,782,344 |
| Mar 24, 2026 | 4.84 | 4.91 | 4.78 | 4.79 | 4.61 | -2.24% | 1,667,355 |
| Mar 23, 2026 | 4.92 | 4.98 | 4.84 | 4.90 | 4.72 | 1.03% | 2,122,954 |
| Mar 20, 2026 | 4.94 | 5.00 | 4.84 | 4.85 | 4.67 | -2.02% | 2,867,918 |
| Mar 19, 2026 | 4.82 | 4.99 | 4.82 | 4.95 | 4.77 | 1.64% | 1,642,015 |
| Mar 18, 2026 | 5.01 | 5.01 | 4.81 | 4.87 | 4.69 | -3.56% | 1,939,003 |
| Mar 17, 2026 | 5.12 | 5.18 | 5.02 | 5.05 | 4.86 | -0.39% | 1,773,141 |
| Mar 16, 2026 | 5.22 | 5.33 | 5.06 | 5.07 | 4.88 | -3.24% | 1,654,947 |
| Mar 13, 2026 | 5.26 | 5.38 | 5.16 | 5.24 | 5.04 | -0.38% | 2,206,729 |
| Mar 12, 2026 | 5.27 | 5.45 | 5.25 | 5.26 | 5.06 | -2.05% | 1,799,199 |
| Mar 11, 2026 | 5.45 | 5.46 | 5.23 | 5.37 | 5.17 | -1.29% | 2,588,555 |
| Mar 10, 2026 | 5.53 | 5.64 | 5.42 | 5.44 | 5.24 | -2.51% | 2,303,554 |
| Mar 9, 2026 | 5.41 | 5.60 | 5.37 | 5.58 | 5.37 | 2.01% | 2,086,666 |
| Mar 6, 2026 | 5.61 | 5.61 | 5.32 | 5.47 | 5.27 | -1.97% | 2,227,686 |
| Mar 5, 2026 | 5.74 | 5.77 | 5.45 | 5.58 | 5.37 | -4.94% | 2,608,304 |
| Mar 4, 2026 | 5.51 | 6.38 | 5.46 | 5.87 | 5.65 | 16.24% | 7,938,705 |
| Mar 3, 2026 | 5.10 | 5.14 | 4.94 | 5.05 | 4.86 | -2.51% | 3,141,414 |
| Mar 2, 2026 | 5.23 | 5.39 | 5.14 | 5.18 | 4.99 | -2.45% | 2,149,463 |
| Feb 27, 2026 | 5.35 | 5.42 | 5.24 | 5.31 | 5.11 | -0.75% | 2,677,290 |
| Feb 26, 2026 | 5.34 | 5.51 | 5.34 | 5.35 | 5.15 | 0.94% | 3,126,411 |
| Feb 25, 2026 | 5.29 | 5.32 | 5.15 | 5.30 | 5.10 | 0.57% | 2,989,103 |
| Feb 24, 2026 | 5.34 | 5.45 | 5.20 | 5.27 | 5.07 | -0.94% | 2,082,784 |
| Feb 23, 2026 | 5.25 | 5.45 | 5.22 | 5.32 | 5.12 | 0.76% | 1,890,410 |
| Feb 20, 2026 | 5.17 | 5.28 | 5.08 | 5.28 | 5.08 | 2.52% | 1,881,877 |
| Feb 19, 2026 | 4.93 | 5.18 | 4.93 | 5.15 | 4.96 | 4.04% | 2,361,210 |
| Feb 18, 2026 | 5.01 | 5.05 | 4.88 | 4.95 | 4.77 | -2.37% | 3,047,362 |
| Feb 17, 2026 | 5.25 | 5.26 | 5.00 | 5.07 | 4.88 | -3.06% | 1,918,963 |
| Feb 13, 2026 | 5.21 | 5.27 | 5.12 | 5.23 | 5.04 | 0.19% | 1,677,542 |
| Feb 12, 2026 | 5.20 | 5.26 | 5.10 | 5.22 | 5.03 | 1.75% | 3,611,833 |
| Feb 11, 2026 | 5.01 | 5.15 | 4.98 | 5.13 | 4.94 | 1.38% | 1,951,260 |
| Feb 10, 2026 | 5.09 | 5.15 | 4.97 | 5.06 | 4.87 | -0.39% | 2,809,708 |
| Feb 9, 2026 | 5.09 | 5.19 | 5.00 | 5.08 | 4.89 | -1.17% | 2,367,103 |
| Feb 6, 2026 | 4.89 | 5.19 | 4.88 | 5.14 | 4.95 | 3.84% | 3,063,248 |
| Feb 5, 2026 | 4.64 | 4.98 | 4.64 | 4.95 | 4.77 | 6.68% | 4,342,180 |
| Feb 4, 2026 | 4.55 | 4.64 | 4.54 | 4.64 | 4.47 | 3.57% | 1,922,743 |
| Feb 3, 2026 | 4.46 | 4.56 | 4.43 | 4.48 | 4.31 | 0.45% | 1,470,610 |
| Feb 2, 2026 | 4.40 | 4.50 | 4.35 | 4.46 | 4.29 | 2.06% | 1,672,153 |
| Jan 30, 2026 | 4.31 | 4.39 | 4.28 | 4.37 | 4.21 | 1.86% | 1,143,765 |
| Jan 29, 2026 | 4.31 | 4.34 | 4.26 | 4.29 | 4.13 | 0.23% | 1,267,335 |
| Jan 28, 2026 | 4.47 | 4.48 | 4.25 | 4.28 | 4.12 | -4.25% | 1,848,033 |
| Jan 27, 2026 | 4.31 | 4.47 | 4.30 | 4.47 | 4.30 | 2.76% | 1,365,881 |
| Jan 26, 2026 | 4.44 | 4.48 | 4.31 | 4.35 | 4.19 | -1.36% | 1,462,673 |
| Jan 23, 2026 | 4.29 | 4.44 | 4.27 | 4.41 | 4.25 | 3.04% | 1,789,481 |
| Jan 22, 2026 | 4.17 | 4.34 | 4.17 | 4.28 | 4.12 | 1.66% | 1,518,447 |
| Jan 21, 2026 | 4.23 | 4.23 | 4.12 | 4.21 | 4.05 | -0.94% | 1,751,961 |
| Jan 20, 2026 | 4.36 | 4.37 | 4.23 | 4.25 | 4.09 | -3.19% | 1,856,991 |
| Jan 16, 2026 | 4.45 | 4.47 | 4.32 | 4.39 | 4.23 | -2.23% | 2,041,410 |
| Jan 15, 2026 | 4.35 | 4.55 | 4.33 | 4.49 | 4.32 | 5.40% | 3,395,835 |
| Jan 14, 2026 | 4.20 | 4.30 | 4.19 | 4.26 | 4.10 | 1.91% | 1,409,686 |
| Jan 13, 2026 | 4.16 | 4.25 | 4.16 | 4.18 | 4.02 | 0.24% | 1,354,921 |
| Jan 12, 2026 | 4.19 | 4.22 | 4.10 | 4.17 | 4.01 | - | 1,085,296 |
| Jan 9, 2026 | 4.14 | 4.20 | 4.09 | 4.17 | 4.01 | 0.48% | 1,609,762 |
| Jan 8, 2026 | 3.99 | 4.18 | 3.98 | 4.15 | 4.00 | 3.75% | 1,437,605 |
| Jan 7, 2026 | 4.10 | 4.17 | 4.00 | 4.00 | 3.85 | -1.96% | 1,911,814 |
| Jan 6, 2026 | 4.12 | 4.13 | 4.08 | 4.08 | 3.93 | -0.97% | 1,833,596 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.10 | 4.12 | 3.97 | -1.90% | 2,450,865 |
| Jan 2, 2026 | 4.33 | 4.34 | 4.18 | 4.20 | 4.04 | -2.33% | 1,951,895 |
| Dec 31, 2025 | 4.34 | 4.36 | 4.29 | 4.30 | 4.14 | -4.66% | 1,834,991 |
| Dec 30, 2025 | 4.64 | 4.65 | 4.50 | 4.51 | 4.16 | -2.80% | 2,574,845 |
| Dec 29, 2025 | 4.57 | 4.68 | 4.56 | 4.64 | 4.28 | 1.53% | 2,212,407 |
| Dec 26, 2025 | 4.54 | 4.60 | 4.54 | 4.57 | 4.21 | 0.66% | 1,112,242 |
| Dec 24, 2025 | 4.42 | 4.55 | 4.41 | 4.54 | 4.19 | 2.25% | 1,359,383 |
| Dec 23, 2025 | 4.50 | 4.57 | 4.44 | 4.44 | 4.09 | -1.55% | 1,205,412 |
| Dec 22, 2025 | 4.57 | 4.61 | 4.50 | 4.51 | 4.16 | -1.53% | 1,208,548 |
| Dec 19, 2025 | 4.71 | 4.71 | 4.58 | 4.58 | 4.22 | -2.35% | 2,577,370 |
| Dec 18, 2025 | 4.72 | 4.78 | 4.68 | 4.69 | 4.33 | -0.64% | 1,022,359 |
| Dec 17, 2025 | 4.74 | 4.80 | 4.70 | 4.72 | 4.35 | -0.42% | 1,364,562 |
| Dec 16, 2025 | 4.70 | 4.82 | 4.69 | 4.74 | 4.37 | 0.85% | 1,173,575 |
| Dec 15, 2025 | 4.86 | 4.86 | 4.70 | 4.70 | 4.33 | -1.67% | 1,224,380 |
| Dec 12, 2025 | 4.85 | 4.90 | 4.76 | 4.78 | 4.41 | -1.24% | 1,133,783 |
| Dec 11, 2025 | 4.83 | 4.95 | 4.83 | 4.84 | 4.46 | 0.62% | 1,821,834 |
| Dec 10, 2025 | 4.64 | 4.88 | 4.64 | 4.81 | 4.44 | 3.66% | 3,048,448 |
| Dec 9, 2025 | 4.59 | 4.70 | 4.59 | 4.64 | 4.28 | 1.53% | 1,679,091 |
| Dec 8, 2025 | 4.55 | 4.58 | 4.47 | 4.57 | 4.21 | 1.11% | 1,230,893 |
| Dec 5, 2025 | 4.54 | 4.59 | 4.50 | 4.52 | 4.17 | -0.22% | 881,982 |
| Dec 4, 2025 | 4.55 | 4.59 | 4.45 | 4.53 | 4.18 | -0.44% | 962,548 |
| Dec 3, 2025 | 4.53 | 4.65 | 4.52 | 4.55 | 4.20 | 1.11% | 1,396,566 |