B&G Foods, Inc. (BGS)
NYSE: BGS · Real-Time Price · USD
4.520
-0.010 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
4.580
+0.060 (1.33%)
After-hours: Dec 5, 2025, 7:10 PM EST
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.54 | 4.59 | 4.50 | 4.52 | 4.52 | -0.22% | 881,703 |
| Dec 4, 2025 | 4.55 | 4.59 | 4.45 | 4.53 | 4.53 | -0.44% | 962,179 |
| Dec 3, 2025 | 4.53 | 4.65 | 4.52 | 4.55 | 4.55 | 1.11% | 1,395,636 |
| Dec 2, 2025 | 4.65 | 4.65 | 4.47 | 4.50 | 4.50 | -3.43% | 1,478,583 |
| Dec 1, 2025 | 4.57 | 4.70 | 4.57 | 4.66 | 4.66 | 1.08% | 1,519,726 |
| Nov 28, 2025 | 4.52 | 4.64 | 4.52 | 4.61 | 4.61 | 2.22% | 909,096 |
| Nov 26, 2025 | 4.45 | 4.54 | 4.43 | 4.51 | 4.51 | 1.35% | 1,102,007 |
| Nov 25, 2025 | 4.41 | 4.47 | 4.39 | 4.45 | 4.45 | 1.83% | 1,257,603 |
| Nov 24, 2025 | 4.38 | 4.40 | 4.34 | 4.37 | 4.37 | -0.23% | 1,264,422 |
| Nov 21, 2025 | 4.30 | 4.45 | 4.27 | 4.38 | 4.38 | 3.06% | 1,564,640 |
| Nov 20, 2025 | 4.40 | 4.47 | 4.23 | 4.25 | 4.25 | -3.41% | 1,746,551 |
| Nov 19, 2025 | 4.55 | 4.55 | 4.39 | 4.40 | 4.40 | -3.30% | 1,547,570 |
| Nov 18, 2025 | 4.49 | 4.58 | 4.46 | 4.55 | 4.55 | 1.34% | 1,644,110 |
| Nov 17, 2025 | 4.57 | 4.58 | 4.48 | 4.49 | 4.49 | -1.75% | 1,320,476 |
| Nov 14, 2025 | 4.56 | 4.62 | 4.48 | 4.57 | 4.57 | 0.44% | 1,346,455 |
| Nov 13, 2025 | 4.66 | 4.71 | 4.55 | 4.55 | 4.55 | -2.57% | 1,638,463 |
| Nov 12, 2025 | 4.72 | 4.78 | 4.62 | 4.67 | 4.67 | -1.27% | 2,135,210 |
| Nov 11, 2025 | 4.63 | 4.76 | 4.54 | 4.73 | 4.73 | 3.28% | 2,057,913 |
| Nov 10, 2025 | 4.61 | 4.61 | 4.41 | 4.58 | 4.58 | -0.65% | 2,693,997 |
| Nov 7, 2025 | 4.81 | 4.85 | 4.60 | 4.61 | 4.61 | -7.06% | 3,757,843 |
| Nov 6, 2025 | 4.25 | 5.05 | 4.09 | 4.96 | 4.96 | 24.62% | 11,940,068 |
| Nov 5, 2025 | 3.97 | 4.05 | 3.89 | 3.98 | 3.98 | 1.53% | 3,067,954 |
| Nov 4, 2025 | 4.00 | 4.06 | 3.92 | 3.92 | 3.92 | -2.00% | 2,688,897 |
| Nov 3, 2025 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | - | 1,790,045 |
| Oct 31, 2025 | 4.02 | 4.05 | 3.96 | 4.00 | 4.00 | -0.50% | 1,809,983 |
| Oct 30, 2025 | 4.08 | 4.13 | 4.01 | 4.02 | 4.02 | -2.43% | 2,429,645 |
| Oct 29, 2025 | 4.27 | 4.30 | 4.05 | 4.12 | 4.12 | -3.74% | 2,469,959 |
| Oct 28, 2025 | 4.34 | 4.36 | 4.27 | 4.28 | 4.28 | -0.70% | 1,674,422 |
| Oct 27, 2025 | 4.48 | 4.52 | 4.28 | 4.31 | 4.31 | -3.58% | 2,022,494 |
| Oct 24, 2025 | 4.49 | 4.52 | 4.40 | 4.47 | 4.47 | 0.68% | 2,029,132 |
| Oct 23, 2025 | 4.63 | 4.64 | 4.44 | 4.44 | 4.44 | -3.48% | 1,469,532 |
| Oct 22, 2025 | 4.55 | 4.66 | 4.48 | 4.60 | 4.60 | 1.55% | 1,813,851 |
| Oct 21, 2025 | 4.57 | 4.58 | 4.50 | 4.53 | 4.53 | -0.44% | 1,277,466 |
| Oct 20, 2025 | 4.64 | 4.64 | 4.51 | 4.55 | 4.55 | -2.15% | 1,574,789 |
| Oct 17, 2025 | 4.60 | 4.69 | 4.55 | 4.65 | 4.65 | 1.09% | 2,958,069 |
| Oct 16, 2025 | 4.42 | 4.62 | 4.39 | 4.60 | 4.60 | 4.07% | 3,281,993 |
| Oct 15, 2025 | 4.39 | 4.44 | 4.28 | 4.42 | 4.42 | 1.14% | 2,510,102 |
| Oct 14, 2025 | 4.15 | 4.37 | 4.09 | 4.37 | 4.37 | 4.80% | 2,872,495 |
| Oct 13, 2025 | 4.13 | 4.19 | 3.96 | 4.17 | 4.17 | 1.21% | 3,174,068 |
| Oct 10, 2025 | 4.15 | 4.20 | 4.07 | 4.12 | 4.12 | -0.24% | 1,719,883 |
| Oct 9, 2025 | 4.15 | 4.19 | 4.09 | 4.13 | 4.13 | -1.67% | 1,719,798 |
| Oct 8, 2025 | 4.32 | 4.32 | 4.18 | 4.20 | 4.20 | -2.78% | 1,702,746 |
| Oct 7, 2025 | 4.37 | 4.41 | 4.29 | 4.32 | 4.32 | -1.14% | 1,812,328 |
| Oct 6, 2025 | 4.41 | 4.44 | 4.32 | 4.37 | 4.37 | -1.35% | 2,497,903 |
| Oct 3, 2025 | 4.51 | 4.63 | 4.42 | 4.43 | 4.43 | -1.56% | 2,496,740 |
| Oct 2, 2025 | 4.50 | 4.60 | 4.45 | 4.50 | 4.50 | - | 2,085,361 |
| Oct 1, 2025 | 4.41 | 4.56 | 4.41 | 4.50 | 4.50 | 1.58% | 2,960,781 |
| Sep 30, 2025 | 4.35 | 4.50 | 4.31 | 4.43 | 4.43 | -1.99% | 2,393,309 |
| Sep 29, 2025 | 4.48 | 4.55 | 4.43 | 4.52 | 4.33 | 2.26% | 2,943,497 |
| Sep 26, 2025 | 4.41 | 4.50 | 4.36 | 4.42 | 4.23 | 0.68% | 2,025,987 |