B&G Foods Inc. (BGS)
NYSE: BGS
· Real-Time Price · USD
4.67
0.02 (0.43%)
At close: Sep 05, 2025, 3:59 PM
4.60
-1.39%
After-hours: Sep 05, 2025, 07:49 PM EDT
BGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.66 | 4.79 | 4.60 | 4.67 | 4.67 | 0.43% | 2,042,158 |
| 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 |
| Aug 28, 2025 | 4.50 | 4.51 | 4.36 | 4.45 | 4.45 | -1.77% | 1,807,211 |
| Aug 27, 2025 | 4.40 | 4.61 | 4.39 | 4.53 | 4.53 | 3.19% | 1,807,312 |
| Aug 26, 2025 | 4.51 | 4.52 | 4.36 | 4.39 | 4.39 | -2.44% | 3,925,700 |
| Aug 25, 2025 | 4.53 | 4.57 | 4.41 | 4.50 | 4.50 | -1.75% | 1,841,642 |
| Aug 22, 2025 | 4.48 | 4.63 | 4.47 | 4.58 | 4.58 | 2.46% | 2,498,380 |
| Aug 21, 2025 | 4.39 | 4.48 | 4.34 | 4.47 | 4.47 | 1.59% | 1,631,374 |
| Aug 20, 2025 | 4.42 | 4.54 | 4.38 | 4.40 | 4.40 | -0.23% | 1,954,548 |
| Aug 19, 2025 | 4.30 | 4.50 | 4.29 | 4.41 | 4.41 | 3.76% | 2,074,100 |
| Aug 18, 2025 | 4.23 | 4.37 | 4.22 | 4.25 | 4.25 | 0.95% | 1,640,204 |
| Aug 15, 2025 | 4.27 | 4.29 | 4.15 | 4.21 | 4.21 | -1.41% | 1,432,917 |
| Aug 14, 2025 | 4.27 | 4.30 | 4.13 | 4.27 | 4.27 | -0.93% | 2,035,952 |
| 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 |