B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.210
-0.060 (-1.41%)
At close: Aug 15, 2025, 4:00 PM
4.220
+0.010 (0.24%)
After-hours: Aug 15, 2025, 7:00 PM EDT
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.27 | 4.29 | 4.15 | 4.21 | 4.21 | -1.41% | 1,431,467 |
| Aug 14, 2025 | 4.27 | 4.30 | 4.13 | 4.27 | 4.27 | -0.93% | 2,035,952 |
| Aug 13, 2025 | 4.15 | 4.38 | 4.13 | 4.31 | 4.31 | 3.61% | 2,964,853 |
| Aug 12, 2025 | 4.07 | 4.23 | 4.07 | 4.16 | 4.16 | 2.21% | 2,647,370 |
| Aug 11, 2025 | 4.08 | 4.12 | 3.98 | 4.07 | 4.07 | - | 2,993,976 |
| Aug 8, 2025 | 4.11 | 4.13 | 4.01 | 4.07 | 4.07 | 0.25% | 1,768,326 |
| Aug 7, 2025 | 4.05 | 4.15 | 3.94 | 4.06 | 4.06 | -0.49% | 3,906,330 |
| Aug 6, 2025 | 4.00 | 4.10 | 3.87 | 4.08 | 4.08 | 2.00% | 2,310,319 |
| Aug 5, 2025 | 3.99 | 4.04 | 3.67 | 4.00 | 4.00 | -2.68% | 6,288,739 |
| Aug 4, 2025 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | -0.72% | 3,141,395 |
| Aug 1, 2025 | 4.11 | 4.20 | 4.08 | 4.14 | 4.14 | 0.98% | 2,217,475 |
| Jul 31, 2025 | 4.14 | 4.16 | 4.03 | 4.10 | 4.10 | -1.20% | 3,446,342 |
| Jul 30, 2025 | 4.34 | 4.38 | 4.10 | 4.15 | 4.15 | -2.35% | 2,378,121 |
| Jul 29, 2025 | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | -0.70% | 1,645,993 |
| Jul 28, 2025 | 4.44 | 4.55 | 4.28 | 4.28 | 4.28 | -5.10% | 1,931,309 |
| Jul 25, 2025 | 4.43 | 4.52 | 4.35 | 4.51 | 4.51 | 2.27% | 1,503,132 |
| Jul 24, 2025 | 4.65 | 4.69 | 4.41 | 4.41 | 4.41 | -6.57% | 1,761,660 |
| Jul 23, 2025 | 4.55 | 4.81 | 4.55 | 4.72 | 4.72 | 3.96% | 3,643,111 |
| Jul 22, 2025 | 4.10 | 4.55 | 4.05 | 4.54 | 4.54 | 11.55% | 5,425,595 |
| Jul 21, 2025 | 4.11 | 4.16 | 4.04 | 4.07 | 4.07 | - | 1,841,523 |
| Jul 18, 2025 | 4.13 | 4.19 | 4.04 | 4.07 | 4.07 | -1.45% | 2,594,720 |
| Jul 17, 2025 | 4.08 | 4.16 | 4.04 | 4.13 | 4.13 | 1.47% | 1,618,794 |
| Jul 16, 2025 | 4.11 | 4.14 | 4.00 | 4.07 | 4.07 | -0.25% | 3,371,680 |
| Jul 15, 2025 | 4.20 | 4.25 | 4.08 | 4.08 | 4.08 | -3.09% | 3,270,369 |
| Jul 14, 2025 | 4.37 | 4.45 | 4.19 | 4.21 | 4.21 | -4.75% | 3,337,201 |
| Jul 11, 2025 | 4.29 | 4.48 | 4.25 | 4.42 | 4.42 | 2.31% | 3,621,536 |
| Jul 10, 2025 | 4.20 | 4.39 | 4.18 | 4.32 | 4.32 | 3.10% | 3,207,298 |
| Jul 9, 2025 | 4.22 | 4.26 | 4.09 | 4.19 | 4.19 | -0.71% | 2,522,045 |
| Jul 8, 2025 | 4.15 | 4.27 | 4.06 | 4.22 | 4.22 | 1.44% | 3,352,514 |
| Jul 7, 2025 | 4.45 | 4.50 | 4.14 | 4.16 | 4.16 | -7.76% | 3,031,366 |
| Jul 3, 2025 | 4.54 | 4.63 | 4.49 | 4.51 | 4.51 | -0.66% | 1,652,815 |
| Jul 2, 2025 | 4.46 | 4.62 | 4.45 | 4.54 | 4.54 | 2.25% | 2,707,568 |
| Jul 1, 2025 | 4.17 | 4.49 | 4.17 | 4.44 | 4.44 | 4.96% | 4,182,946 |
| Jun 30, 2025 | 4.21 | 4.32 | 4.13 | 4.23 | 4.23 | -3.64% | 5,881,745 |
| Jun 27, 2025 | 4.38 | 4.46 | 4.30 | 4.39 | 4.20 | 0.92% | 4,163,217 |
| Jun 26, 2025 | 4.32 | 4.45 | 4.32 | 4.35 | 4.16 | 2.35% | 2,002,274 |
| Jun 25, 2025 | 4.35 | 4.38 | 4.25 | 4.25 | 4.07 | -3.41% | 2,815,746 |
| Jun 24, 2025 | 4.39 | 4.43 | 4.30 | 4.40 | 4.21 | 0.69% | 2,262,744 |
| Jun 23, 2025 | 4.31 | 4.39 | 4.21 | 4.37 | 4.18 | 0.69% | 1,884,266 |
| Jun 20, 2025 | 4.34 | 4.39 | 4.28 | 4.34 | 4.15 | 1.17% | 3,023,309 |
| Jun 18, 2025 | 4.38 | 4.43 | 4.28 | 4.29 | 4.11 | -1.83% | 2,206,155 |
| Jun 17, 2025 | 4.43 | 4.50 | 4.37 | 4.37 | 4.18 | -0.91% | 2,054,662 |
| Jun 16, 2025 | 4.42 | 4.46 | 4.32 | 4.41 | 4.22 | 1.61% | 2,238,241 |
| Jun 13, 2025 | 4.49 | 4.58 | 4.34 | 4.34 | 4.15 | -4.19% | 1,808,643 |
| Jun 12, 2025 | 4.53 | 4.57 | 4.46 | 4.53 | 4.34 | - | 1,522,726 |
| Jun 11, 2025 | 4.58 | 4.60 | 4.42 | 4.53 | 4.34 | -0.66% | 2,499,412 |
| Jun 10, 2025 | 4.64 | 4.78 | 4.53 | 4.56 | 4.36 | -1.30% | 3,214,960 |
| Jun 9, 2025 | 4.43 | 4.78 | 4.42 | 4.62 | 4.42 | 6.21% | 4,156,937 |
| Jun 6, 2025 | 4.24 | 4.37 | 4.23 | 4.35 | 4.16 | 3.57% | 2,560,207 |
| Jun 5, 2025 | 4.09 | 4.21 | 4.04 | 4.20 | 4.02 | 2.69% | 2,694,439 |