NYSE : BGS
B&G Foods, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 2.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 188.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
B&G Foods, Inc. (BGS) closed at 2.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.32 | 2.45 | 2.305 | 2.41 | 1,813,964 | +3.88% |
| 2026-10-30 | 2.3 | 2.41 | 2.3 | 2.32 | 2,616,321 | +2.65% |
| 2026-10-29 | 2.1 | 2.28 | 2.09 | 2.26 | 2,262,165 | +9.71% |
| 2026-10-28 | 2.07 | 2.12 | 2.03 | 2.06 | 1,497,354 | -0.96% |
| 2026-10-27 | 2.04 | 2.1 | 2.01 | 2.08 | 1,965,223 | +1.96% |
| 2026-10-26 | 2.06 | 2.07 | 1.99 | 2.04 | 1,713,279 | -2.86% |
| 2026-10-23 | 2.15 | 2.15 | 2.01 | 2.1 | 2,250,081 | -2.33% |
| 2026-10-22 | 2.14 | 2.225 | 2.13 | 2.15 | 1,911,317 | +1.42% |
| 2026-10-21 | 2.19 | 2.2 | 2.1 | 2.12 | 1,750,483 | -3.20% |
| 2026-10-20 | 2.21 | 2.295 | 2.18 | 2.19 | 1,662,588 | -0.45% |
| 2026-10-19 | 2.26 | 2.29 | 2.18 | 2.2 | 1,763,724 | -3.93% |
| 2026-10-16 | 2.44 | 2.44 | 2.25 | 2.29 | 2,719,550 | -5.37% |
| 2026-10-15 | 2.48 | 2.56 | 2.42 | 2.42 | 1,330,794 | +0.00% |
| 2026-10-14 | 2.45 | 2.48 | 2.41 | 2.42 | 1,228,560 | -0.41% |
| 2026-10-13 | 2.47 | 2.486 | 2.42 | 2.43 | 1,194,591 | -0.41% |
| 2026-10-12 | 2.4 | 2.48 | 2.37 | 2.44 | 1,913,586 | +1.67% |
| 2026-10-09 | 2.59 | 2.62 | 2.4 | 2.4 | 2,066,154 | -8.40% |
| 2026-10-08 | 2.52 | 2.63 | 2.51 | 2.62 | 2,285,362 | +3.56% |
| 2026-10-07 | 2.45 | 2.58 | 2.443 | 2.53 | 2,558,142 | +3.69% |
| 2026-10-06 | 2.55 | 2.55 | 2.4 | 2.44 | 3,276,964 | -3.94% |
| 2026-10-05 | 2.68 | 2.68 | 2.465 | 2.54 | 4,291,759 | -5.58% |
| 2026-10-02 | 2.94 | 2.945 | 2.68 | 2.69 | 2,727,445 | -8.19% |
| 2026-10-01 | 2.86 | 2.93 | 2.82 | 2.93 | 1,905,608 | +2.09% |
| 2026-09-30 | 2.99 | 3.02 | 2.83 | 2.87 | 2,741,545 | -3.53% |
| 2026-09-29 | 3.06 | 3.11 | 3.02 | 3.07 | 3,095,442 | +0.33% |
| 2026-09-28 | 3.115 | 3.16 | 3.06 | 3.06 | 1,793,626 | -1.29% |
| 2026-09-25 | 3.06 | 3.13 | 3 | 3.1 | 1,628,737 | +2.65% |
| 2026-09-24 | 2.99 | 3.05 | 2.93 | 3.02 | 2,086,068 | +1.34% |
| 2026-09-23 | 3.04 | 3.06 | 2.96 | 2.98 | 1,115,704 | -1.97% |
| 2026-09-22 | 2.97 | 3.06 | 2.97 | 3.04 | 1,858,848 | +3.75% |
| 2026-09-21 | 2.9 | 2.96 | 2.89 | 2.93 | 2,304,097 | +1.74% |
| 2026-09-18 | 3.04 | 3.04 | 2.87 | 2.88 | 5,582,168 | -5.26% |
| 2026-09-17 | 3.16 | 3.18 | 3.04 | 3.04 | 2,307,315 | -3.18% |
| 2026-09-16 | 3.18 | 3.215 | 3.13 | 3.14 | 1,982,325 | -0.63% |
| 2026-09-15 | 3.16 | 3.17 | 3.12 | 3.16 | 1,487,913 | +0.00% |
| 2026-09-14 | 3.17 | 3.24 | 3.15 | 3.16 | 1,988,305 | +0.32% |
| 2026-09-11 | 3.24 | 3.25 | 3.095 | 3.15 | 3,435,397 | -2.17% |
| 2026-09-10 | 3.24 | 3.268 | 3.18 | 3.22 | 1,807,553 | -0.92% |
| 2026-09-09 | 3.31 | 3.31 | 3.22 | 3.25 | 1,755,375 | -1.52% |
| 2026-09-08 | 3.29 | 3.325 | 3.23 | 3.3 | 2,234,290 | +0.30% |
| 2026-09-04 | 3.33 | 3.375 | 3.28 | 3.29 | 2,179,577 | -2.08% |
| 2026-09-03 | 3.45 | 3.45 | 3.33 | 3.36 | 2,255,981 | -2.61% |
| 2026-09-02 | 3.5 | 3.525 | 3.44 | 3.45 | 1,630,936 | -1.15% |
| 2026-09-01 | 3.47 | 3.56 | 3.45 | 3.49 | 2,170,482 | +0.58% |
| 2026-08-31 | 3.51 | 3.544 | 3.46 | 3.47 | 2,189,348 | -1.42% |
| 2026-08-28 | 3.5 | 3.545 | 3.48 | 3.52 | 1,027,292 | +1.44% |
| 2026-08-27 | 3.48 | 3.51 | 3.43 | 3.47 | 1,484,276 | -1.70% |
| 2026-08-26 | 3.51 | 3.55 | 3.48 | 3.53 | 922,512 | +0.28% |
| 2026-08-25 | 3.47 | 3.54 | 3.39 | 3.52 | 2,182,528 | +0.86% |
| 2026-08-24 | 3.5 | 3.53 | 3.46 | 3.49 | 1,323,490 | +0.87% |
| 2026-08-21 | 3.33 | 3.475 | 3.325 | 3.46 | 2,550,287 | +3.90% |
| 2026-08-20 | 3.47 | 3.515 | 3.32 | 3.33 | 2,982,175 | -6.20% |
| 2026-08-19 | 3.5 | 3.59 | 3.5 | 3.55 | 1,284,951 | +2.90% |
| 2026-08-18 | 3.47 | 3.5 | 3.44 | 3.45 | 1,287,723 | +0.00% |
| 2026-08-17 | 3.59 | 3.607 | 3.43 | 3.45 | 2,415,470 | -4.70% |
| 2026-08-14 | 3.68 | 3.7 | 3.58 | 3.62 | 1,321,979 | -1.63% |
| 2026-08-13 | 3.6 | 3.71 | 3.565 | 3.68 | 2,569,833 | +2.79% |
| 2026-08-12 | 3.46 | 3.63 | 3.405 | 3.58 | 5,509,662 | +4.99% |
| 2026-08-11 | 3.38 | 3.5 | 3.365 | 3.41 | 2,791,341 | +0.29% |
| 2026-08-10 | 3.49 | 3.49 | 3.35 | 3.4 | 3,137,630 | -3.41% |
| 2026-08-07 | 3.48 | 3.52 | 3.42 | 3.52 | 2,568,107 | +2.92% |
| 2026-08-06 | 3.53 | 3.54 | 3.42 | 3.42 | 2,668,650 | -2.84% |
| 2026-08-05 | 3.53 | 3.56 | 3.42 | 3.52 | 3,511,031 | -1.12% |
| 2026-08-04 | 3.56 | 3.585 | 3.52 | 3.56 | 1,918,587 | -0.28% |
| 2026-08-03 | 3.53 | 3.61 | 3.5 | 3.57 | 2,095,302 | +1.13% |
| 2026-07-31 | 3.6 | 3.6 | 3.52 | 3.53 | 1,706,473 | -2.22% |
| 2026-07-30 | 3.7 | 3.746 | 3.57 | 3.61 | 2,792,609 | -3.22% |
| 2026-07-29 | 3.66 | 3.79 | 3.66 | 3.73 | 2,348,088 | +1.91% |
| 2026-07-28 | 3.62 | 3.73 | 3.62 | 3.66 | 2,232,911 | +2.23% |
| 2026-07-27 | 3.52 | 3.6 | 3.52 | 3.58 | 1,954,065 | +1.99% |
| 2026-07-24 | 3.51 | 3.58 | 3.5 | 3.51 | 1,290,371 | +0.00% |
| 2026-07-23 | 3.55 | 3.575 | 3.5 | 3.51 | 2,166,752 | -1.96% |
| 2026-07-22 | 3.64 | 3.73 | 3.55 | 3.58 | 2,255,814 | -1.92% |
| 2026-07-21 | 3.65 | 3.695 | 3.585 | 3.65 | 2,189,718 | +1.11% |
| 2026-07-20 | 3.73 | 3.743 | 3.61 | 3.61 | 2,656,953 | -2.70% |
| 2026-07-17 | 3.85 | 3.9 | 3.71 | 3.71 | 2,150,006 | -2.88% |
| 2026-07-16 | 3.78 | 3.87 | 3.771 | 3.82 | 2,296,596 | +1.60% |
| 2026-07-15 | 3.82 | 3.86 | 3.73 | 3.76 | 2,787,781 | -0.79% |
| 2026-07-14 | 3.88 | 3.885 | 3.79 | 3.79 | 1,667,953 | -2.57% |
| 2026-07-13 | 3.95 | 4 | 3.87 | 3.89 | 1,930,843 | -1.02% |
| 2026-07-10 | 3.87 | 3.95 | 3.845 | 3.93 | 1,226,811 | +1.55% |
| 2026-07-09 | 3.95 | 3.95 | 3.82 | 3.87 | 2,142,362 | -1.53% |
| 2026-07-08 | 4.01 | 4.015 | 3.915 | 3.93 | 1,413,638 | -0.51% |
| 2026-07-07 | 3.98 | 4.065 | 3.935 | 3.95 | 1,855,721 | -0.25% |
| 2026-07-06 | 4.06 | 4.068 | 3.9 | 3.96 | 1,741,321 | -2.94% |
| 2026-07-02 | 4.11 | 4.13 | 4.05 | 4.08 | 1,084,959 | +0.25% |
| 2026-07-01 | 3.98 | 4.135 | 3.98 | 4.07 | 1,797,956 | +2.26% |
| 2026-06-30 | 3.99 | 4.035 | 3.96 | 3.98 | 1,027,647 | -0.87% |
| 2026-06-29 | 4.11 | 4.18 | 4.04 | 4.11 | 1,760,977 | -0.72% |
| 2026-06-26 | 4.06 | 4.17 | 4 | 4.14 | 4,147,617 | +3.50% |
| 2026-06-25 | 3.94 | 4.06 | 3.94 | 4 | 1,232,259 | +0.76% |
| 2026-06-24 | 3.92 | 3.98 | 3.92 | 3.97 | 2,287,884 | +2.06% |
| 2026-06-23 | 3.79 | 3.935 | 3.79 | 3.89 | 1,995,367 | +2.91% |
| 2026-06-22 | 3.9 | 3.91 | 3.765 | 3.78 | 2,402,557 | -2.83% |
| 2026-06-18 | 3.88 | 3.95 | 3.88 | 3.89 | 2,343,509 | -0.26% |
| 2026-06-17 | 3.95 | 4.015 | 3.85 | 3.9 | 2,389,116 | -1.27% |
| 2026-06-16 | 4 | 4.025 | 3.93 | 3.95 | 1,443,621 | -0.50% |
| 2026-06-15 | 4.02 | 4.1 | 3.96 | 3.97 | 1,500,306 | -1.49% |
| 2026-06-12 | 4 | 4.08 | 3.995 | 4.03 | 1,529,043 | -0.25% |
| 2026-06-11 | 4.02 | 4.09 | 3.96 | 4.04 | 1,723,927 | +0.50% |
| 2026-06-10 | 3.88 | 4.11 | 3.87 | 4.02 | 3,279,643 | +4.15% |
| 2026-06-09 | 3.82 | 3.94 | 3.82 | 3.86 | 1,817,826 | +2.12% |
| 2026-06-08 | 3.86 | 3.897 | 3.76 | 3.78 | 2,721,785 | -3.08% |
| 2026-06-05 | 3.94 | 4.03 | 3.845 | 3.9 | 2,106,374 | -1.27% |
| 2026-06-04 | 4.07 | 4.12 | 3.89 | 3.95 | 3,490,634 | -1.74% |
| 2026-06-03 | 4.03 | 4.05 | 3.96 | 4.02 | 1,743,272 | -0.74% |
| 2026-06-02 | 4.01 | 4.12 | 3.99 | 4.05 | 1,744,911 | +1.50% |
| 2026-06-01 | 4.04 | 4.105 | 3.95 | 3.99 | 2,885,080 | -2.44% |
| 2026-05-29 | 4.15 | 4.17 | 4.06 | 4.09 | 1,951,188 | -1.21% |
| 2026-05-28 | 4.16 | 4.195 | 4.1 | 4.14 | 1,707,989 | -0.24% |
| 2026-05-27 | 4.11 | 4.245 | 4.11 | 4.15 | 2,063,274 | +1.72% |
| 2026-05-26 | 4.16 | 4.185 | 4.05 | 4.08 | 1,743,739 | -2.16% |
| 2026-05-22 | 4.25 | 4.295 | 4.17 | 4.17 | 1,791,727 | -1.88% |
| 2026-05-21 | 4.09 | 4.29 | 4.025 | 4.25 | 2,463,498 | +3.91% |
| 2026-05-20 | 4.04 | 4.14 | 3.955 | 4.09 | 2,205,422 | +1.24% |
| 2026-05-19 | 4.1 | 4.21 | 4.03 | 4.04 | 2,165,019 | -1.22% |
| 2026-05-18 | 4.2 | 4.29 | 4.075 | 4.09 | 2,902,710 | -1.92% |
| 2026-05-15 | 4.31 | 4.315 | 4.15 | 4.17 | 3,595,034 | -2.34% |
| 2026-05-14 | 4.41 | 4.53 | 4.26 | 4.27 | 2,869,926 | -2.73% |
| 2026-05-13 | 4.85 | 4.89 | 4.37 | 4.39 | 6,069,994 | -13.41% |