B&G Foods, Inc. Common Stock (BGS)
2.6900
-0.2400 (-8.19%)
NYSE · Last Trade: Oct 2nd, 5:50 PM EDT
Historical Prices For B&G Foods, Inc. Common Stock (BGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 2.86 | 2.93 | 2.82 | 2.93 | 1,917,676 | 2.93 |
| 9/30/2026 | 2.99 | 3.02 | 2.83 | 2.87 | 2,746,121 | 2.87 |
| 9/29/2026 | 3.06 | 3.11 | 3.02 | 3.07 | 3,096,466 | 2.98 |
| 9/28/2026 | 3.12 | 3.16 | 3.06 | 3.06 | 1,793,550 | 2.97 |
| 9/25/2026 | 3.06 | 3.13 | 3.00 | 3.10 | 1,628,738 | 3.00 |
| 9/24/2026 | 2.99 | 3.05 | 2.93 | 3.02 | 2,086,040 | 2.93 |
| 9/23/2026 | 3.04 | 3.06 | 2.96 | 2.98 | 1,115,703 | 2.89 |
| 9/22/2026 | 2.97 | 3.06 | 2.97 | 3.04 | 1,858,344 | 2.95 |
| 9/21/2026 | 2.90 | 2.96 | 2.89 | 2.93 | 2,303,958 | 2.84 |
| 9/18/2026 | 3.04 | 3.04 | 2.87 | 2.88 | 5,582,173 | 2.79 |
| 9/17/2026 | 3.16 | 3.18 | 3.04 | 3.04 | 2,305,786 | 2.95 |
| 9/16/2026 | 3.18 | 3.21 | 3.13 | 3.14 | 1,981,804 | 3.04 |
| 9/15/2026 | 3.16 | 3.17 | 3.12 | 3.16 | 1,487,911 | 3.06 |
| 9/14/2026 | 3.17 | 3.24 | 3.15 | 3.16 | 1,987,503 | 3.06 |
| 9/11/2026 | 3.24 | 3.25 | 3.10 | 3.15 | 3,435,399 | 3.05 |
| 9/10/2026 | 3.24 | 3.27 | 3.18 | 3.22 | 1,807,553 | 3.12 |
| 9/09/2026 | 3.31 | 3.31 | 3.22 | 3.25 | 1,754,223 | 3.15 |
| 9/08/2026 | 3.29 | 3.33 | 3.23 | 3.30 | 2,234,159 | 3.20 |
| 9/04/2026 | 3.33 | 3.38 | 3.28 | 3.29 | 2,179,578 | 3.19 |
| 9/03/2026 | 3.45 | 3.45 | 3.33 | 3.36 | 2,255,312 | 3.26 |
| 9/02/2026 | 3.50 | 3.52 | 3.44 | 3.45 | 1,630,787 | 3.34 |
| 9/01/2026 | 3.47 | 3.56 | 3.45 | 3.49 | 2,170,481 | 3.38 |
| 8/31/2026 | 3.51 | 3.54 | 3.46 | 3.47 | 2,189,348 | 3.36 |
| 8/28/2026 | 3.50 | 3.54 | 3.48 | 3.52 | 1,027,292 | 3.41 |
| 8/27/2026 | 3.48 | 3.51 | 3.43 | 3.47 | 1,484,275 | 3.36 |
| 8/26/2026 | 3.51 | 3.55 | 3.48 | 3.53 | 920,311 | 3.42 |
| 8/25/2026 | 3.47 | 3.54 | 3.39 | 3.52 | 2,181,393 | 3.41 |
| 8/24/2026 | 3.50 | 3.53 | 3.46 | 3.49 | 1,323,446 | 3.38 |
| 8/21/2026 | 3.33 | 3.48 | 3.33 | 3.46 | 2,550,288 | 3.35 |
| 8/20/2026 | 3.47 | 3.52 | 3.32 | 3.33 | 2,975,334 | 3.23 |
| 8/19/2026 | 3.50 | 3.59 | 3.50 | 3.55 | 1,284,950 | 3.44 |
| 8/18/2026 | 3.47 | 3.50 | 3.44 | 3.45 | 1,287,723 | 3.34 |
| 8/17/2026 | 3.59 | 3.61 | 3.43 | 3.45 | 2,414,151 | 3.34 |
| 8/14/2026 | 3.68 | 3.70 | 3.58 | 3.62 | 1,321,979 | 3.51 |
| 8/13/2026 | 3.60 | 3.71 | 3.56 | 3.68 | 2,566,833 | 3.57 |
| 8/12/2026 | 3.46 | 3.63 | 3.40 | 3.58 | 5,500,956 | 3.47 |
| 8/11/2026 | 3.38 | 3.50 | 3.37 | 3.41 | 2,788,491 | 3.30 |
| 8/10/2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3,135,214 | 3.29 |
| 8/07/2026 | 3.48 | 3.52 | 3.42 | 3.52 | 2,568,107 | 3.41 |
| 8/06/2026 | 3.53 | 3.54 | 3.42 | 3.42 | 2,667,326 | 3.31 |
| 8/05/2026 | 3.53 | 3.56 | 3.42 | 3.52 | 3,510,836 | 3.41 |
| 8/04/2026 | 3.56 | 3.58 | 3.52 | 3.56 | 1,918,587 | 3.45 |
| 8/03/2026 | 3.53 | 3.61 | 3.50 | 3.57 | 2,095,096 | 3.46 |
| 7/31/2026 | 3.60 | 3.60 | 3.52 | 3.53 | 1,706,474 | 3.42 |
| 7/30/2026 | 3.70 | 3.75 | 3.57 | 3.61 | 2,790,246 | 3.50 |
| 7/29/2026 | 3.66 | 3.79 | 3.66 | 3.73 | 2,343,918 | 3.61 |
| 7/28/2026 | 3.62 | 3.73 | 3.62 | 3.66 | 2,232,820 | 3.55 |
| 7/27/2026 | 3.52 | 3.60 | 3.52 | 3.58 | 1,953,307 | 3.47 |
| 7/24/2026 | 3.51 | 3.58 | 3.50 | 3.51 | 1,290,372 | 3.40 |
| 7/23/2026 | 3.55 | 3.58 | 3.50 | 3.51 | 2,165,691 | 3.40 |
| 7/22/2026 | 3.64 | 3.73 | 3.55 | 3.58 | 2,255,689 | 3.47 |
| 7/21/2026 | 3.65 | 3.69 | 3.58 | 3.65 | 2,189,548 | 3.54 |
| 7/20/2026 | 3.73 | 3.74 | 3.61 | 3.61 | 2,656,637 | 3.50 |
| 7/17/2026 | 3.85 | 3.90 | 3.71 | 3.71 | 2,150,007 | 3.60 |
| 7/16/2026 | 3.78 | 3.87 | 3.77 | 3.82 | 2,296,075 | 3.70 |
| 7/15/2026 | 3.82 | 3.86 | 3.73 | 3.76 | 2,785,118 | 3.64 |
| 7/14/2026 | 3.88 | 3.88 | 3.79 | 3.79 | 1,667,728 | 3.67 |
| 7/13/2026 | 3.95 | 4.00 | 3.87 | 3.89 | 1,930,838 | 3.77 |
| 7/10/2026 | 3.87 | 3.95 | 3.85 | 3.93 | 1,226,812 | 3.81 |
| 7/09/2026 | 3.95 | 3.95 | 3.82 | 3.87 | 2,142,081 | 3.75 |
| 7/08/2026 | 4.01 | 4.01 | 3.92 | 3.93 | 1,413,453 | 3.81 |
| 7/07/2026 | 3.98 | 4.07 | 3.94 | 3.95 | 1,855,682 | 3.83 |
| 7/06/2026 | 4.06 | 4.07 | 3.90 | 3.96 | 1,739,131 | 3.84 |