B&G Foods Inc. (BGS)
6.34
-0.02 (-0.31%)
At close: Apr 15, 2025, 3:59 PM
6.41
1.05%
After-hours: Apr 15, 2025, 07:55 PM EDT
B&G Foods Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.34 | 6.34 | 6.49 | 6.49 | 6.28 | 6.28 | 6.33 | 6.33 | -0.47% | 1,140,132 |
| Apr 14, 2025 | 6.26 | 6.26 | 6.39 | 6.39 | 6.16 | 6.16 | 6.36 | 6.36 | 2.25% | 2,110,218 |
| Apr 11, 2025 | 5.82 | 5.82 | 6.30 | 6.30 | 5.69 | 5.69 | 6.22 | 6.22 | 7.61% | 3,208,562 |
| Apr 10, 2025 | 5.91 | 5.91 | 5.97 | 5.97 | 5.68 | 5.68 | 5.78 | 5.78 | -3.34% | 2,550,365 |
| Apr 9, 2025 | 6.00 | 6.00 | 6.05 | 6.05 | 5.75 | 5.75 | 5.98 | 5.98 | -1.97% | 3,826,825 |
| Apr 8, 2025 | 6.43 | 6.43 | 6.45 | 6.45 | 6.07 | 6.07 | 6.10 | 6.10 | -4.54% | 2,199,742 |
| Apr 7, 2025 | 6.41 | 6.41 | 6.61 | 6.61 | 6.18 | 6.18 | 6.39 | 6.39 | -2.89% | 2,176,000 |
| Apr 4, 2025 | 6.47 | 6.47 | 6.73 | 6.73 | 6.47 | 6.47 | 6.58 | 6.58 | -0.15% | 2,051,924 |
| Apr 3, 2025 | 6.80 | 6.80 | 6.85 | 6.85 | 6.48 | 6.48 | 6.59 | 6.59 | -2.08% | 2,267,500 |
| Apr 2, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.67 | 6.67 | 6.73 | 6.73 | -3.30% | 1,387,838 |
| Apr 1, 2025 | 6.91 | 6.91 | 6.98 | 6.98 | 6.68 | 6.68 | 6.96 | 6.96 | 1.31% | 1,972,500 |
| Mar 31, 2025 | 6.49 | 6.49 | 7.10 | 7.10 | 6.48 | 6.48 | 6.87 | 6.87 | 3.62% | 3,851,000 |
| Mar 28, 2025 | 6.60 | 6.41 | 6.65 | 6.46 | 6.43 | 6.25 | 6.63 | 6.44 | 0.76% | 2,560,459 |
| Mar 27, 2025 | 6.67 | 6.48 | 6.72 | 6.53 | 6.57 | 6.38 | 6.58 | 6.39 | -0.30% | 3,359,124 |
| Mar 26, 2025 | 6.62 | 6.43 | 6.68 | 6.49 | 6.55 | 6.36 | 6.60 | 6.41 | 0.00% | 2,487,851 |
| Mar 25, 2025 | 6.84 | 6.64 | 6.86 | 6.66 | 6.60 | 6.41 | 6.60 | 6.41 | -3.51% | 2,689,229 |
| Mar 24, 2025 | 7.11 | 6.90 | 7.11 | 6.90 | 6.80 | 6.60 | 6.84 | 6.64 | -3.53% | 2,069,500 |
| Mar 21, 2025 | 6.87 | 6.68 | 7.24 | 7.04 | 6.85 | 6.66 | 7.09 | 6.89 | 2.75% | 3,028,813 |
| Mar 20, 2025 | 7.17 | 6.96 | 7.21 | 7.00 | 6.82 | 6.62 | 6.90 | 6.70 | -4.30% | 2,047,800 |
| Mar 19, 2025 | 7.25 | 7.04 | 7.31 | 7.10 | 7.06 | 6.85 | 7.21 | 7.00 | -0.96% | 1,805,544 |
| Mar 18, 2025 | 7.42 | 7.21 | 7.49 | 7.27 | 7.26 | 7.05 | 7.28 | 7.07 | -1.62% | 1,218,300 |
| Mar 17, 2025 | 7.29 | 7.08 | 7.46 | 7.25 | 7.26 | 7.05 | 7.40 | 7.19 | 1.51% | 1,017,149 |
| Mar 14, 2025 | 7.17 | 6.96 | 7.35 | 7.14 | 7.05 | 6.85 | 7.29 | 7.08 | 1.67% | 1,128,900 |
| Mar 13, 2025 | 7.33 | 7.12 | 7.56 | 7.34 | 7.16 | 6.95 | 7.17 | 6.96 | -2.58% | 1,660,114 |
| Mar 12, 2025 | 7.38 | 7.17 | 7.41 | 7.20 | 7.11 | 6.91 | 7.36 | 7.15 | -2.26% | 1,749,327 |
| Mar 11, 2025 | 7.87 | 7.64 | 7.94 | 7.71 | 7.51 | 7.29 | 7.53 | 7.31 | -4.32% | 1,965,423 |
| Mar 10, 2025 | 7.69 | 7.47 | 8.06 | 7.82 | 7.65 | 7.43 | 7.87 | 7.64 | 2.88% | 2,796,536 |
| Mar 7, 2025 | 6.88 | 6.68 | 7.86 | 7.63 | 6.88 | 6.68 | 7.65 | 7.43 | 10.87% | 3,974,752 |
| Mar 6, 2025 | 6.71 | 6.52 | 6.92 | 6.72 | 6.65 | 6.46 | 6.90 | 6.70 | 2.37% | 2,519,153 |
| Mar 5, 2025 | 6.63 | 6.44 | 6.80 | 6.61 | 6.59 | 6.40 | 6.74 | 6.55 | 0.90% | 2,150,700 |
| Mar 4, 2025 | 6.59 | 6.40 | 6.88 | 6.68 | 6.59 | 6.40 | 6.68 | 6.49 | 0.60% | 2,607,155 |
| Mar 3, 2025 | 6.69 | 6.50 | 6.72 | 6.53 | 6.54 | 6.35 | 6.64 | 6.45 | -0.60% | 2,049,627 |
| Feb 28, 2025 | 6.92 | 6.72 | 7.00 | 6.80 | 6.63 | 6.44 | 6.68 | 6.49 | -3.75% | 3,792,392 |
| Feb 27, 2025 | 6.87 | 6.67 | 6.96 | 6.76 | 6.74 | 6.55 | 6.94 | 6.74 | -1.28% | 2,945,020 |
| Feb 26, 2025 | 6.99 | 6.79 | 7.34 | 7.13 | 6.69 | 6.50 | 7.03 | 6.83 | 2.93% | 3,608,810 |
| Feb 25, 2025 | 6.79 | 6.59 | 6.90 | 6.70 | 6.70 | 6.50 | 6.83 | 6.63 | 1.34% | 2,594,834 |
| Feb 24, 2025 | 6.60 | 6.41 | 6.87 | 6.68 | 6.54 | 6.36 | 6.74 | 6.55 | 1.05% | 2,241,506 |
| Feb 21, 2025 | 6.49 | 6.31 | 6.69 | 6.50 | 6.44 | 6.26 | 6.67 | 6.48 | 4.22% | 1,981,687 |
| Feb 20, 2025 | 6.27 | 6.09 | 6.50 | 6.32 | 6.27 | 6.09 | 6.40 | 6.22 | 1.75% | 1,806,363 |
| Feb 19, 2025 | 5.97 | 5.80 | 6.32 | 6.14 | 5.96 | 5.79 | 6.29 | 6.11 | 5.36% | 2,246,697 |
| Feb 18, 2025 | 6.00 | 5.83 | 6.11 | 5.94 | 5.87 | 5.70 | 5.97 | 5.80 | -1.00% | 1,533,573 |
| Feb 14, 2025 | 6.15 | 5.98 | 6.29 | 6.11 | 6.03 | 5.86 | 6.03 | 5.86 | -1.31% | 1,048,263 |
| Feb 13, 2025 | 6.00 | 5.82 | 6.16 | 5.98 | 5.89 | 5.72 | 6.11 | 5.93 | 2.17% | 1,118,962 |
| Feb 12, 2025 | 5.92 | 5.75 | 6.10 | 5.93 | 5.83 | 5.66 | 5.98 | 5.81 | -0.33% | 1,620,300 |
| Feb 11, 2025 | 5.62 | 5.46 | 6.03 | 5.86 | 5.57 | 5.41 | 6.00 | 5.83 | 6.76% | 1,640,800 |
| Feb 10, 2025 | 5.82 | 5.65 | 5.83 | 5.66 | 5.45 | 5.29 | 5.62 | 5.46 | -3.27% | 2,967,625 |
| Feb 7, 2025 | 6.06 | 5.88 | 6.07 | 5.89 | 5.79 | 5.62 | 5.81 | 5.64 | -4.44% | 2,526,683 |
| Feb 6, 2025 | 6.15 | 5.98 | 6.24 | 6.07 | 6.08 | 5.91 | 6.08 | 5.91 | 0.16% | 1,632,126 |
| Feb 5, 2025 | 6.37 | 6.19 | 6.39 | 6.21 | 6.01 | 5.84 | 6.07 | 5.90 | -4.41% | 3,029,621 |
| Feb 4, 2025 | 6.39 | 6.21 | 6.43 | 6.25 | 6.28 | 6.10 | 6.35 | 6.17 | -0.94% | 1,336,957 |