B&G Foods Inc. (BGS)
NYSE: BGS
· Real-Time Price · USD
4.27
-0.04 (-0.81%)
At close: Aug 14, 2025, 3:59 PM
4.22
-1.17%
Pre-market: Aug 15, 2025, 07:01 AM EDT
BGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.27 | 4.30 | 4.13 | 4.27 | 4.27 | -0.93% | 2,032,386 |
| Aug 13, 2025 | 4.15 | 4.38 | 4.13 | 4.31 | 4.31 | 3.61% | 2,964,900 |
| 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 | 0.00% | 2,994,000 |
| 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% | 3,141,400 |
| Aug 1, 2025 | 4.11 | 4.20 | 4.08 | 4.14 | 4.14 | 0.98% | 2,217,500 |
| 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% | 1,646,000 |
| 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% | 1,761,700 |
| 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% | 5,425,600 |
| Jul 21, 2025 | 4.11 | 4.16 | 4.04 | 4.07 | 4.07 | 0.00% | 1,841,523 |
| Jul 18, 2025 | 4.13 | 4.18 | 4.04 | 4.07 | 4.07 | -1.45% | 2,594,720 |