B&G Foods Inc. (BGS) Historical Stock Price Data | Complete Trading History - Stocknear

B&G Foods Inc.

NYSE: BGS · Real-Time Price · USD
4.42
0.03 (0.57%)
At close: Sep 26, 2025, 3:59 PM
4.45
0.56%
After-hours: Sep 26, 2025, 07:59 PM EDT

BGS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.41 4.50 4.36 4.42 4.42 0.68% 2,025,920
Sep 25, 2025 4.59 4.62 4.38 4.39 4.39 -4.57% 2,228,535
Sep 24, 2025 4.55 4.61 4.50 4.60 4.60 2.68% 2,020,200
Sep 23, 2025 4.57 4.63 4.48 4.48 4.48 -1.54% 2,063,331
Sep 22, 2025 4.62 4.72 4.55 4.55 4.55 -1.94% 2,341,955
Sep 19, 2025 4.65 4.70 4.58 4.64 4.64 0.00% 16,058,648
Sep 18, 2025 4.58 4.66 4.50 4.64 4.64 2.20% 2,490,248
Sep 17, 2025 4.59 4.72 4.54 4.54 4.54 -1.09% 3,130,900
Sep 16, 2025 4.48 4.64 4.43 4.59 4.59 2.68% 2,795,418
Sep 15, 2025 4.51 4.52 4.42 4.47 4.47 -0.67% 2,011,558
Sep 12, 2025 4.61 4.61 4.50 4.50 4.50 -2.39% 1,845,000
Sep 11, 2025 4.60 4.63 4.53 4.61 4.61 0.22% 1,946,704
Sep 10, 2025 4.54 4.64 4.47 4.60 4.60 0.66% 2,076,440
Sep 9, 2025 4.57 4.61 4.51 4.57 4.57 -0.65% 1,916,548
Sep 8, 2025 4.60 4.60 4.52 4.60 4.60 -1.50% 2,900,848
Sep 5, 2025 4.66 4.79 4.60 4.67 4.67 0.43% 2,042,200
Sep 4, 2025 4.50 4.66 4.47 4.65 4.65 4.49% 2,143,534
Sep 3, 2025 4.35 4.48 4.33 4.45 4.45 2.06% 1,494,434
Sep 2, 2025 4.52 4.56 4.35 4.36 4.36 -3.33% 2,390,231
Aug 29, 2025 4.47 4.54 4.45 4.51 4.51 1.35% 1,543,295