B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.140
+0.140 (3.50%)
At close: Jun 26, 2026, 4:00 PM EDT
4.160
+0.020 (0.48%)
After-hours: Jun 26, 2026, 7:57 PM EDT
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.06 | 4.17 | 4.00 | 4.14 | 4.14 | 3.50% | 3,762,908 |
| Jun 25, 2026 | 3.94 | 4.06 | 3.94 | 4.00 | 4.00 | 0.76% | 1,231,761 |
| Jun 24, 2026 | 3.92 | 3.98 | 3.92 | 3.97 | 3.97 | 2.06% | 1,707,265 |
| Jun 23, 2026 | 3.79 | 3.94 | 3.79 | 3.89 | 3.89 | 2.91% | 1,991,231 |
| Jun 22, 2026 | 3.90 | 3.91 | 3.77 | 3.78 | 3.78 | -2.83% | 2,393,679 |
| Jun 18, 2026 | 3.88 | 3.95 | 3.88 | 3.89 | 3.89 | -0.26% | 2,343,004 |
| Jun 17, 2026 | 3.95 | 4.02 | 3.85 | 3.90 | 3.90 | -1.27% | 2,085,502 |
| Jun 16, 2026 | 4.00 | 4.03 | 3.93 | 3.95 | 3.95 | -0.50% | 1,440,952 |
| Jun 15, 2026 | 4.02 | 4.10 | 3.96 | 3.97 | 3.97 | -1.49% | 1,493,664 |
| Jun 12, 2026 | 4.00 | 4.08 | 4.00 | 4.03 | 4.03 | -0.25% | 1,528,642 |
| Jun 11, 2026 | 4.02 | 4.09 | 3.96 | 4.04 | 4.04 | 0.50% | 1,717,349 |
| Jun 10, 2026 | 3.88 | 4.11 | 3.87 | 4.02 | 4.02 | 4.15% | 3,139,656 |
| Jun 9, 2026 | 3.82 | 3.94 | 3.82 | 3.86 | 3.86 | 2.12% | 1,814,274 |
| Jun 8, 2026 | 3.86 | 3.90 | 3.76 | 3.78 | 3.78 | -3.08% | 2,679,470 |
| Jun 5, 2026 | 3.94 | 4.03 | 3.85 | 3.90 | 3.90 | -1.27% | 2,103,251 |
| Jun 4, 2026 | 4.07 | 4.12 | 3.89 | 3.95 | 3.95 | -1.74% | 3,480,226 |
| Jun 3, 2026 | 4.03 | 4.05 | 3.96 | 4.02 | 4.02 | -0.74% | 1,739,148 |
| Jun 2, 2026 | 4.01 | 4.12 | 3.99 | 4.05 | 4.05 | 1.50% | 1,739,978 |
| Jun 1, 2026 | 4.04 | 4.11 | 3.95 | 3.99 | 3.99 | -2.44% | 2,878,146 |
| May 29, 2026 | 4.15 | 4.17 | 4.06 | 4.09 | 4.09 | -1.21% | 1,939,239 |
| May 28, 2026 | 4.16 | 4.20 | 4.10 | 4.14 | 4.14 | -0.24% | 1,701,647 |
| May 27, 2026 | 4.11 | 4.25 | 4.11 | 4.15 | 4.15 | 1.72% | 2,032,929 |
| May 26, 2026 | 4.16 | 4.19 | 4.05 | 4.08 | 4.08 | -2.16% | 1,737,142 |
| May 22, 2026 | 4.25 | 4.30 | 4.17 | 4.17 | 4.17 | -1.88% | 1,784,487 |
| May 21, 2026 | 4.09 | 4.29 | 4.03 | 4.25 | 4.25 | 3.91% | 2,462,690 |
| May 20, 2026 | 4.04 | 4.14 | 3.96 | 4.09 | 4.09 | 1.24% | 2,203,201 |
| May 19, 2026 | 4.10 | 4.21 | 4.03 | 4.04 | 4.04 | -1.22% | 2,159,661 |
| May 18, 2026 | 4.20 | 4.29 | 4.08 | 4.09 | 4.09 | -1.92% | 2,896,499 |
| May 15, 2026 | 4.31 | 4.32 | 4.15 | 4.17 | 4.17 | -2.34% | 3,595,034 |
| May 14, 2026 | 4.41 | 4.53 | 4.26 | 4.27 | 4.27 | -2.73% | 2,869,926 |
| May 13, 2026 | 4.85 | 4.89 | 4.37 | 4.39 | 4.39 | -13.41% | 6,069,994 |
| May 12, 2026 | 5.14 | 5.23 | 5.04 | 5.07 | 5.07 | -0.39% | 2,423,100 |
| May 11, 2026 | 5.32 | 5.36 | 5.03 | 5.09 | 5.09 | -4.86% | 2,375,237 |
| May 8, 2026 | 5.45 | 5.48 | 5.30 | 5.35 | 5.35 | -1.29% | 1,508,447 |
| May 7, 2026 | 5.39 | 5.45 | 5.34 | 5.42 | 5.42 | 0.74% | 1,178,275 |
| May 6, 2026 | 5.53 | 5.57 | 5.29 | 5.38 | 5.38 | -1.65% | 1,872,609 |
| May 5, 2026 | 5.37 | 5.50 | 5.30 | 5.47 | 5.47 | 2.05% | 1,088,712 |
| May 4, 2026 | 5.50 | 5.54 | 5.35 | 5.36 | 5.36 | -3.25% | 2,053,199 |
| May 1, 2026 | 5.59 | 5.63 | 5.46 | 5.54 | 5.54 | - | 1,076,007 |
| Apr 30, 2026 | 5.26 | 5.54 | 5.26 | 5.54 | 5.54 | 4.53% | 1,559,356 |
| Apr 29, 2026 | 5.41 | 5.50 | 5.25 | 5.30 | 5.30 | -3.11% | 1,502,071 |
| Apr 28, 2026 | 5.44 | 5.53 | 5.39 | 5.47 | 5.47 | 1.30% | 1,068,855 |
| Apr 27, 2026 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | 0.93% | 1,589,185 |
| Apr 24, 2026 | 5.25 | 5.41 | 5.20 | 5.35 | 5.35 | 1.52% | 1,011,051 |
| Apr 23, 2026 | 5.45 | 5.49 | 5.25 | 5.27 | 5.27 | -3.13% | 1,457,789 |
| Apr 22, 2026 | 5.36 | 5.56 | 5.36 | 5.44 | 5.44 | 2.06% | 1,326,979 |
| Apr 21, 2026 | 5.27 | 5.36 | 5.20 | 5.33 | 5.33 | 1.14% | 1,824,185 |
| Apr 20, 2026 | 5.41 | 5.46 | 5.27 | 5.27 | 5.27 | -2.95% | 1,538,259 |
| Apr 17, 2026 | 5.34 | 5.50 | 5.33 | 5.43 | 5.43 | 2.07% | 1,526,137 |
| Apr 16, 2026 | 5.58 | 5.63 | 5.25 | 5.32 | 5.32 | -3.80% | 2,055,891 |
| Apr 15, 2026 | 5.54 | 5.59 | 5.44 | 5.53 | 5.53 | -0.72% | 1,540,941 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.47 | 5.57 | 5.57 | 2.77% | 2,315,614 |
| Apr 13, 2026 | 5.47 | 5.47 | 5.28 | 5.42 | 5.42 | - | 2,144,385 |
| Apr 10, 2026 | 5.47 | 5.59 | 5.39 | 5.42 | 5.42 | -1.28% | 1,714,651 |
| Apr 9, 2026 | 5.12 | 5.55 | 5.12 | 5.49 | 5.49 | 6.81% | 2,645,308 |
| Apr 8, 2026 | 5.17 | 5.25 | 5.11 | 5.14 | 5.14 | 0.39% | 1,491,789 |
| Apr 7, 2026 | 5.01 | 5.14 | 4.97 | 5.12 | 5.12 | 1.59% | 2,089,525 |
| Apr 6, 2026 | 4.96 | 5.06 | 4.95 | 5.04 | 5.04 | 1.41% | 1,105,935 |
| Apr 2, 2026 | 4.88 | 4.99 | 4.80 | 4.97 | 4.97 | 2.69% | 1,665,324 |
| Apr 1, 2026 | 4.84 | 4.91 | 4.78 | 4.84 | 4.84 | 0.62% | 1,974,432 |
| Mar 31, 2026 | 4.95 | 4.98 | 4.74 | 4.81 | 4.81 | -2.04% | 2,194,120 |
| Mar 30, 2026 | 5.32 | 5.32 | 5.03 | 5.10 | 4.91 | -2.11% | 2,730,151 |
| 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 |