B&G Foods, Inc. Common Stock (BGS)
5.2700
-0.1700 (-3.12%)
NYSE · Last Trade: Apr 23rd, 9:11 PM EDT
Historical Prices For B&G Foods, Inc. Common Stock (BGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 5.45 | 5.49 | 5.25 | 5.27 | 1,457,779 | 5.27 |
| 4/22/2026 | 5.36 | 5.55 | 5.36 | 5.44 | 1,326,771 | 5.44 |
| 4/21/2026 | 5.27 | 5.36 | 5.20 | 5.33 | 1,824,184 | 5.33 |
| 4/20/2026 | 5.41 | 5.46 | 5.27 | 5.27 | 1,538,256 | 5.27 |
| 4/17/2026 | 5.34 | 5.50 | 5.33 | 5.43 | 1,526,138 | 5.43 |
| 4/16/2026 | 5.58 | 5.63 | 5.25 | 5.32 | 2,055,772 | 5.32 |
| 4/15/2026 | 5.54 | 5.59 | 5.44 | 5.53 | 1,540,814 | 5.53 |
| 4/14/2026 | 5.50 | 5.60 | 5.47 | 5.57 | 2,315,607 | 5.57 |
| 4/13/2026 | 5.47 | 5.47 | 5.28 | 5.42 | 2,144,376 | 5.42 |
| 4/10/2026 | 5.47 | 5.59 | 5.39 | 5.42 | 1,714,656 | 5.42 |
| 4/09/2026 | 5.12 | 5.55 | 5.12 | 5.49 | 2,644,063 | 5.49 |
| 4/08/2026 | 5.17 | 5.25 | 5.11 | 5.14 | 1,491,332 | 5.14 |
| 4/07/2026 | 5.01 | 5.14 | 4.97 | 5.12 | 2,088,958 | 5.12 |
| 4/06/2026 | 4.96 | 5.06 | 4.95 | 5.04 | 1,105,935 | 5.04 |
| 4/02/2026 | 4.88 | 4.99 | 4.80 | 4.97 | 1,665,324 | 4.97 |
| 4/01/2026 | 4.84 | 4.91 | 4.78 | 4.84 | 1,974,427 | 4.84 |
| 3/31/2026 | 4.95 | 4.98 | 4.74 | 4.81 | 2,192,917 | 4.81 |
| 3/30/2026 | 5.32 | 5.32 | 5.03 | 5.10 | 2,729,740 | 4.91 |
| 3/27/2026 | 5.08 | 5.24 | 5.01 | 5.21 | 1,635,810 | 5.02 |
| 3/26/2026 | 5.12 | 5.22 | 5.07 | 5.09 | 1,918,409 | 4.90 |
| 3/25/2026 | 4.91 | 5.12 | 4.83 | 5.11 | 2,782,110 | 4.92 |
| 3/24/2026 | 4.84 | 4.91 | 4.78 | 4.79 | 1,667,355 | 4.61 |
| 3/23/2026 | 4.92 | 4.98 | 4.84 | 4.90 | 2,122,900 | 4.72 |
| 3/20/2026 | 4.94 | 5.00 | 4.83 | 4.85 | 2,868,104 | 4.67 |
| 3/19/2026 | 4.82 | 4.99 | 4.82 | 4.95 | 1,640,500 | 4.77 |
| 3/18/2026 | 5.01 | 5.01 | 4.80 | 4.87 | 1,938,892 | 4.69 |
| 3/17/2026 | 5.12 | 5.18 | 5.02 | 5.05 | 1,773,132 | 4.86 |
| 3/16/2026 | 5.22 | 5.33 | 5.06 | 5.07 | 1,654,897 | 4.88 |
| 3/13/2026 | 5.26 | 5.38 | 5.16 | 5.24 | 2,206,731 | 5.04 |
| 3/12/2026 | 5.27 | 5.45 | 5.25 | 5.26 | 1,799,119 | 5.06 |
| 3/11/2026 | 5.45 | 5.46 | 5.23 | 5.37 | 3,003,062 | 5.17 |
| 3/10/2026 | 5.53 | 5.64 | 5.42 | 5.44 | 2,303,542 | 5.24 |
| 3/09/2026 | 5.41 | 5.60 | 5.37 | 5.58 | 2,086,376 | 5.37 |
| 3/06/2026 | 5.61 | 5.61 | 5.32 | 5.47 | 2,227,686 | 5.27 |
| 3/05/2026 | 5.74 | 5.76 | 5.45 | 5.58 | 2,607,202 | 5.37 |
| 3/04/2026 | 5.51 | 6.38 | 5.46 | 5.87 | 7,935,283 | 5.65 |
| 3/03/2026 | 5.10 | 5.14 | 4.93 | 5.05 | 3,137,478 | 4.86 |
| 3/02/2026 | 5.23 | 5.39 | 5.14 | 5.18 | 2,148,759 | 4.99 |
| 2/27/2026 | 5.35 | 5.42 | 5.24 | 5.31 | 2,677,290 | 5.11 |
| 2/26/2026 | 5.34 | 5.51 | 5.34 | 5.35 | 3,123,991 | 5.15 |
| 2/25/2026 | 5.29 | 5.32 | 5.14 | 5.30 | 2,987,944 | 5.10 |
| 2/24/2026 | 5.34 | 5.45 | 5.20 | 5.27 | 2,082,621 | 5.07 |
| 2/23/2026 | 5.25 | 5.45 | 5.22 | 5.32 | 1,890,211 | 5.12 |
| 2/20/2026 | 5.17 | 5.28 | 5.08 | 5.28 | 1,881,877 | 5.08 |
| 2/19/2026 | 4.93 | 5.17 | 4.93 | 5.15 | 2,361,210 | 4.96 |
| 2/18/2026 | 5.01 | 5.05 | 4.88 | 4.95 | 3,046,890 | 4.77 |
| 2/17/2026 | 5.25 | 5.25 | 5.00 | 5.07 | 1,917,692 | 4.88 |
| 2/13/2026 | 5.21 | 5.27 | 5.12 | 5.23 | 1,677,542 | 5.04 |
| 2/12/2026 | 5.20 | 5.26 | 5.10 | 5.22 | 3,608,598 | 5.03 |
| 2/11/2026 | 5.01 | 5.15 | 4.98 | 5.13 | 1,951,110 | 4.94 |
| 2/10/2026 | 5.09 | 5.14 | 4.97 | 5.06 | 2,809,577 | 4.87 |
| 2/09/2026 | 5.09 | 5.19 | 5.00 | 5.08 | 2,367,095 | 4.89 |
| 2/06/2026 | 4.89 | 5.19 | 4.88 | 5.14 | 3,063,248 | 4.95 |
| 2/05/2026 | 4.64 | 4.98 | 4.63 | 4.95 | 4,338,793 | 4.77 |
| 2/04/2026 | 4.55 | 4.64 | 4.54 | 4.64 | 1,922,698 | 4.47 |
| 2/03/2026 | 4.46 | 4.55 | 4.43 | 4.48 | 1,470,447 | 4.31 |
| 2/02/2026 | 4.40 | 4.50 | 4.35 | 4.46 | 1,671,098 | 4.29 |
| 1/30/2026 | 4.31 | 4.39 | 4.28 | 4.37 | 1,143,765 | 4.21 |
| 1/29/2026 | 4.31 | 4.34 | 4.25 | 4.29 | 1,267,280 | 4.13 |
| 1/28/2026 | 4.47 | 4.48 | 4.25 | 4.28 | 1,847,110 | 4.12 |
| 1/27/2026 | 4.31 | 4.47 | 4.30 | 4.47 | 1,365,805 | 4.30 |
| 1/26/2026 | 4.44 | 4.48 | 4.31 | 4.35 | 1,461,643 | 4.19 |