B&G Foods Inc. (BGS)
NYSE: BGS
· Real-Time Price · USD
4.43
-0.07 (-1.56%)
At close: Oct 03, 2025, 3:59 PM
4.43
-0.11%
After-hours: Oct 03, 2025, 07:59 PM EDT
BGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.51 | 4.63 | 4.42 | 4.43 | 4.43 | -1.56% | 2,496,740 |
| Oct 2, 2025 | 4.50 | 4.60 | 4.45 | 4.50 | 4.50 | 0.00% | 2,085,400 |
| Oct 1, 2025 | 4.41 | 4.56 | 4.41 | 4.50 | 4.50 | 1.58% | 2,960,781 |
| Sep 30, 2025 | 4.35 | 4.50 | 4.31 | 4.43 | 4.43 | -1.99% | 2,393,309 |
| Sep 29, 2025 | 4.48 | 4.55 | 4.43 | 4.52 | 4.33 | 2.26% | 2,943,500 |
| Sep 26, 2025 | 4.41 | 4.50 | 4.36 | 4.42 | 4.23 | 0.68% | 2,025,987 |
| Sep 25, 2025 | 4.59 | 4.62 | 4.38 | 4.39 | 4.21 | -4.57% | 2,228,535 |
| Sep 24, 2025 | 4.55 | 4.61 | 4.50 | 4.60 | 4.41 | 2.68% | 2,020,200 |
| Sep 23, 2025 | 4.57 | 4.63 | 4.48 | 4.48 | 4.29 | -1.54% | 2,063,331 |
| Sep 22, 2025 | 4.62 | 4.72 | 4.55 | 4.55 | 4.36 | -1.94% | 2,341,955 |
| Sep 19, 2025 | 4.65 | 4.70 | 4.58 | 4.64 | 4.44 | 0.00% | 16,058,648 |
| Sep 18, 2025 | 4.58 | 4.66 | 4.50 | 4.64 | 4.44 | 2.20% | 2,490,248 |
| Sep 17, 2025 | 4.59 | 4.72 | 4.54 | 4.54 | 4.35 | -1.09% | 3,130,900 |
| Sep 16, 2025 | 4.48 | 4.64 | 4.43 | 4.59 | 4.40 | 2.68% | 2,795,418 |
| Sep 15, 2025 | 4.51 | 4.52 | 4.42 | 4.47 | 4.28 | -0.67% | 2,011,558 |
| Sep 12, 2025 | 4.61 | 4.61 | 4.50 | 4.50 | 4.31 | -2.39% | 1,845,000 |
| Sep 11, 2025 | 4.60 | 4.63 | 4.53 | 4.61 | 4.42 | 0.22% | 1,946,704 |
| Sep 10, 2025 | 4.54 | 4.64 | 4.47 | 4.60 | 4.41 | 0.66% | 2,076,440 |
| Sep 9, 2025 | 4.57 | 4.61 | 4.51 | 4.57 | 4.38 | -0.65% | 1,916,548 |
| Sep 8, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.41 | -1.50% | 2,900,848 |
Page 1 of 136