Dark

BGS
B&G Foods, Inc.
stock NYSE

At Close

Aug 1, 2025 3:59:52 PM EDT

4.13USD+0.732%(+0.03)2,208,211

4.12Bid 4.14Ask 0.02Spread

Pre-market

Aug 1, 2025 8:58:30 AM EDT

4.15USD+1.217%(+0.05)2,267

After-hours

Aug 1, 2025 4:01:30 PM EDT

4.21USD+1.937%(+0.08)2,125

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	4.1500	4.180000	4.0800	4.1300	+0.732%	2,208,211	0.000%
2025-07-31	4.1400	4.160000	4.0300	4.1000	-1.205%	3,446,342	+0.732%
2025-07-30	4.3400	4.375000	4.1000	4.1500	-2.353%	2,378,121	-0.482%
2025-07-29	4.3500	4.350000	4.2400	4.2500	-0.701%	1,645,993	-2.824%
2025-07-28	4.4400	4.550000	4.2800	4.2800	-5.100%	1,931,309	-3.505%
2025-07-25	4.4300	4.520000	4.3500	4.5100	+2.268%	1,503,132	-8.426%
2025-07-24	4.6500	4.690000	4.4100	4.4100	-6.568%	1,761,660	-6.349%
2025-07-23	4.5500	4.805000	4.5500	4.7200	+3.965%	3,643,111	-12.500%
2025-07-22	4.1000	4.550000	4.0500	4.5400	+11.548%	5,425,595	-9.031%
2025-07-21	4.1100	4.155000	4.0400	4.0700	0.000%	1,841,523	+1.474%
2025-07-18	4.1300	4.185000	4.0400	4.0700	-1.453%	2,594,720	+1.474%
2025-07-17	4.0800	4.160000	4.0400	4.1300	+1.474%	1,618,794	0.000%
2025-07-16	4.1100	4.140000	4.0000	4.0700	-0.245%	3,371,680	+1.474%
2025-07-15	4.2000	4.245000	4.0800	4.0800	-3.088%	3,270,369	+1.225%
2025-07-14	4.3700	4.445000	4.1900	4.2100	-4.751%	3,337,201	-1.900%
2025-07-11	4.2900	4.480000	4.2450	4.4200	+2.315%	3,621,536	-6.561%
2025-07-10	4.2000	4.390000	4.1800	4.3200	+3.103%	3,207,298	-4.398%
2025-07-09	4.2200	4.260000	4.0850	4.1900	-0.711%	2,522,045	-1.432%
2025-07-08	4.1500	4.269900	4.0600	4.2200	+1.442%	3,352,514	-2.133%
2025-07-07	4.4500	4.495000	4.1350	4.1600	-7.761%	3,031,366	-0.721%
2025-07-03	4.5400	4.630000	4.4900	4.5100	-0.661%	1,652,815	-8.426%
2025-07-02	4.4600	4.617000	4.4500	4.5400	+2.252%	2,707,568	-9.031%
2025-07-01	4.1700	4.490000	4.1699	4.4400	+4.965%	4,182,946	-6.982%
2025-06-30	4.2100	4.320000	4.1293	4.2300	-3.645%	5,881,745	-2.364%
2025-06-27	4.3800	4.460000	4.3000	4.3900	+0.920%	4,163,217	-5.923%
2025-06-26	4.3200	4.450000	4.3200	4.3500	+2.353%	2,002,274	-5.057%
2025-06-25	4.3500	4.380000	4.2500	4.2500	-3.409%	2,815,746	-2.824%
2025-06-24	4.3900	4.425000	4.2950	4.4000	+0.686%	2,262,744	-6.136%
2025-06-23	4.3100	4.390000	4.2100	4.3700	+0.691%	1,884,266	-5.492%
2025-06-20	4.3400	4.390000	4.2800	4.3400	+1.166%	3,023,309	-4.839%
2025-06-18	4.3800	4.430000	4.2800	4.2900	-1.831%	2,206,155	-3.730%
2025-06-17	4.4300	4.500000	4.3700	4.3700	-0.907%	2,054,662	-5.492%
2025-06-16	4.4200	4.460000	4.3200	4.4100	+1.613%	2,238,241	-6.349%
2025-06-13	4.4900	4.580000	4.3400	4.3400	-4.194%	1,808,643	-4.839%
2025-06-12	4.5300	4.570000	4.4600	4.5300	0.000%	1,522,726	-8.830%
2025-06-11	4.5800	4.595000	4.4200	4.5300	-0.658%	2,499,412	-8.830%
2025-06-10	4.6400	4.780000	4.5300	4.5600	-1.299%	3,214,960	-9.430%
2025-06-09	4.4300	4.775000	4.4200	4.6200	+6.207%	4,156,937	-10.606%
2025-06-06	4.2400	4.370000	4.2250	4.3500	+3.571%	2,560,207	-5.057%
2025-06-05	4.0900	4.210000	4.0400	4.2000	+2.689%	2,694,439	-1.667%
2025-06-04	4.1300	4.190000	4.0600	4.0900	-0.728%	1,726,934	+0.978%
2025-06-03	4.1600	4.240000	4.0700	4.1200	-0.723%	2,795,862	+0.243%
2025-06-02	4.1800	4.196100	4.0000	4.1500	-1.425%	2,803,412	-0.482%
2025-05-30	4.0000	4.250000	3.9902	4.2100	+4.726%	3,218,163	-1.900%
2025-05-29	4.0800	4.100000	3.9950	4.0200	-1.471%	1,816,131	+2.736%
2025-05-28	4.2100	4.260000	4.0800	4.0800	-3.546%	2,682,829	+1.225%
2025-05-27	4.0800	4.270000	4.0500	4.2300	+5.224%	2,394,793	-2.364%
2025-05-23	4.0500	4.050000	3.9700	4.0200	-0.741%	1,848,165	+2.736%
2025-05-22	4.0500	4.110000	3.9800	4.0500	-0.735%	2,685,476	+1.975%
2025-05-21	4.2000	4.300000	4.0200	4.0800	-3.088%	3,545,509	+1.225%
2025-05-20	4.3900	4.410000	4.1600	4.2100	-4.751%	3,052,311	-1.900%
2025-05-19	4.4200	4.440000	4.3000	4.4200	-0.450%	1,640,036	-6.561%
2025-05-16	4.4800	4.529400	4.3900	4.4400	-0.448%	2,164,702	-6.982%
2025-05-15	4.2500	4.480000	4.2300	4.4600	+4.695%	2,281,148	-7.399%
2025-05-14	4.3300	4.330000	4.0600	4.2600	-0.930%	5,193,366	-3.052%
2025-05-13	4.5200	4.560000	4.2800	4.3000	-4.444%	3,872,012	-3.953%
2025-05-12	4.5500	4.680000	4.4400	4.5000	+0.671%	3,593,860	-8.222%
2025-05-09	4.5000	4.560000	4.3500	4.4700	-0.223%	3,734,598	-7.606%
2025-05-08	4.7000	4.705000	4.3000	4.4800	-5.085%	8,116,328	-7.813%
2025-05-07	5.9100	5.910000	4.3000	4.7200	-25.198%	22,532,433	-12.500%
2025-05-06	6.4200	6.470000	6.3000	6.3100	-1.560%	1,925,220	-34.548%
2025-05-05	6.7400	6.740000	6.3900	6.4100	-4.471%	2,752,643	-35.569%
2025-05-02	6.8300	6.865000	6.7100	6.7100	-1.468%	1,451,681	-38.450%
2025-05-01	6.8100	6.910000	6.6900	6.8100	-1.161%	1,848,480	-39.354%
2025-04-30	6.9000	7.050000	6.8100	6.8900	+0.291%	1,467,241	-40.058%
2025-04-29	6.7700	7.020000	6.6900	6.8700	+1.477%	1,422,902	-39.884%
2025-04-28	6.7600	6.840000	6.6500	6.7700	+0.148%	1,240,783	-38.996%
2025-04-25	6.7800	6.840000	6.6700	6.7600	-0.442%	1,320,487	-38.905%
2025-04-24	6.9800	7.005000	6.6350	6.7900	-3.276%	1,542,660	-39.175%
2025-04-23	7.0700	7.235000	6.9511	7.0200	-0.707%	1,512,261	-41.168%
2025-04-22	6.8700	7.110000	6.8300	7.0700	+3.818%	1,620,186	-41.584%
2025-04-21	6.5700	6.860000	6.4700	6.8100	+2.870%	1,719,409	-39.354%
2025-04-17	6.1100	6.620000	6.1100	6.6200	+8.170%	1,629,023	-37.613%
2025-04-16	6.3500	6.385000	6.1200	6.1200	-3.318%	1,218,996	-32.516%
2025-04-15	6.3400	6.490000	6.2800	6.3300	-0.472%	1,140,253	-34.755%
2025-04-14	6.2600	6.385000	6.1647	6.3600	+2.251%	2,110,218	-35.063%
2025-04-11	5.8200	6.295000	5.6902	6.2200	+7.612%	3,208,562	-33.601%
2025-04-10	5.9100	5.970000	5.6750	5.7800	-3.344%	2,550,365	-28.547%
2025-04-09	6.0000	6.050000	5.7450	5.9800	-1.967%	3,826,825	-30.936%
2025-04-08	6.4300	6.450000	6.0650	6.1000	-4.538%	2,199,742	-32.295%
2025-04-07	6.4100	6.610000	6.1800	6.3900	-2.888%	2,175,999	-35.368%
2025-04-04	6.4700	6.725000	6.4700	6.5800	-0.152%	2,051,924	-37.234%
2025-04-03	6.8000	6.850000	6.4800	6.5900	-2.080%	2,267,451	-37.329%
2025-04-02	6.9700	6.970000	6.6650	6.7300	-3.305%	1,387,838	-38.633%
2025-04-01	6.9100	6.980000	6.6800	6.9600	+1.310%	1,972,494	-40.661%
2025-03-31	6.4900	7.100000	6.4800	6.8700	+3.620%	3,850,970	-39.884%
2025-03-28	6.6000	6.650000	6.4300	6.6300	+0.760%	2,560,459	-37.707%
2025-03-27	6.6700	6.720000	6.5650	6.5800	-0.303%	3,359,124	-37.234%
2025-03-26	6.6200	6.680000	6.5500	6.6000	0.000%	2,479,146	-37.424%
2025-03-25	6.8400	6.860000	6.6000	6.6000	-3.509%	2,491,757	-37.424%
2025-03-24	7.1100	7.110000	6.8000	6.8400	-3.526%	2,054,398	-39.620%
2025-03-21	6.8700	7.239900	6.8500	7.0900	+2.754%	2,921,951	-41.749%
2025-03-20	7.1700	7.205000	6.8200	6.9000	-4.300%	2,025,961	-40.145%
2025-03-19	7.2500	7.305000	7.0600	7.2100	-0.962%	1,788,500	-42.718%
2025-03-18	7.4200	7.485000	7.2550	7.2800	-1.622%	1,194,447	-43.269%
2025-03-17	7.2900	7.460000	7.2600	7.4000	+1.509%	984,491	-44.189%
2025-03-14	7.1700	7.345000	7.0500	7.2900	+1.674%	1,114,831	-43.347%
2025-03-13	7.3300	7.560000	7.1600	7.1700	-2.582%	1,625,902	-42.399%
2025-03-12	7.3800	7.410000	7.1100	7.3600	-2.258%	1,719,973	-43.886%
2025-03-11	7.8700	7.940000	7.5100	7.5300	-4.320%	1,909,986	-45.153%
2025-03-10	7.6900	8.060000	7.6500	7.8700	+2.876%	2,770,823	-47.522%
2025-03-07	6.8800	7.855000	6.8800	7.6500	+10.870%	3,953,275	-46.013%
2025-03-06	6.7100	6.915000	6.6500	6.9000	+2.374%	2,093,647	-40.145%
2025-03-05	6.6300	6.795000	6.5850	6.7400	+0.898%	1,968,918	-38.724%
2025-03-04	6.5900	6.875000	6.5900	6.6800	+0.602%	2,585,301	-38.174%
2025-03-03	6.6900	6.720000	6.5400	6.6400	-0.599%	2,006,405	-37.801%
2025-02-28	6.9200	7.000000	6.6300	6.6800	-3.746%	3,747,447	-38.174%
2025-02-27	6.8700	6.960000	6.7400	6.9400	-1.280%	2,899,409	-40.490%
2025-02-26	6.9900	7.340000	6.6900	7.0300	+2.928%	3,528,082	-41.252%
2025-02-25	6.7900	6.900000	6.7000	6.8300	+1.335%	2,381,268	-39.531%
2025-02-24	6.6000	6.865000	6.5400	6.7400	+1.049%	2,215,164	-38.724%
2025-02-21	6.4900	6.690000	6.4400	6.6700	+4.219%	1,974,842	-38.081%
2025-02-20	6.2700	6.500000	6.2700	6.4000	+1.749%	1,784,814	-35.469%
2025-02-19	5.9700	6.320000	5.9600	6.2900	+5.360%	2,179,384	-34.340%
2025-02-18	6.0000	6.105000	5.8700	5.9700	-0.995%	1,502,125	-30.821%
2025-02-14	6.1500	6.290000	6.0300	6.0300	-1.309%	1,041,737	-31.509%
2025-02-13	6.0000	6.160000	5.8850	6.1100	+2.174%	1,117,866	-32.406%
2025-02-12	5.9200	6.100000	5.8300	5.9800	-0.333%	1,604,559	-30.936%
2025-02-11	5.6200	6.030000	5.5650	6.0000	+6.762%	1,616,708	-31.167%
2025-02-10	5.8200	5.830000	5.4500	5.6200	-3.270%	2,939,931	-26.512%
2025-02-07	6.0600	6.070000	5.7900	5.8100	-4.441%	2,491,398	-28.916%
2025-02-06	6.1500	6.240000	6.0750	6.0800	+0.165%	1,629,608	-32.072%
2025-02-05	6.3700	6.390000	6.0100	6.0700	-4.409%	3,019,456	-31.960%
2025-02-04	6.3900	6.430000	6.2800	6.3500	-0.936%	1,289,620	-34.961%
2025-02-03	6.4100	6.540000	6.3300	6.4100	-1.080%	1,425,125	-35.569%
2025-01-31	6.5300	6.575000	6.4350	6.4800	-0.613%	1,221,669	-36.265%
2025-01-30	6.5900	6.700000	6.4700	6.5200	-0.306%	1,324,835	-36.656%
2025-01-29	6.5700	6.620000	6.4950	6.5400	-0.457%	929,400	-36.850%
2025-01-28	6.7500	6.844800	6.5600	6.5700	-2.811%	1,366,980	-37.139%
2025-01-27	6.7100	6.890000	6.7000	6.7600	+1.961%	1,106,799	-38.905%
2025-01-24	6.5800	6.660000	6.5300	6.6300	+0.760%	1,036,894	-37.707%
2025-01-23	6.3800	6.590000	6.3600	6.5800	+2.333%	946,051	-37.234%
2025-01-22	6.5500	6.550000	6.3800	6.4300	-1.832%	1,279,043	-35.770%
2025-01-21	6.5100	6.640000	6.4900	6.5500	+0.924%	1,367,051	-36.947%
2025-01-17	6.5300	6.555000	6.4200	6.4900	+0.620%	1,596,099	-36.364%
2025-01-16	6.3600	6.510000	6.2700	6.4500	+0.624%	1,205,534	-35.969%
2025-01-15	6.5800	6.658000	6.4000	6.4100	-0.620%	1,038,834	-35.569%
2025-01-14	6.5500	6.600000	6.4100	6.4500	-1.527%	1,013,740	-35.969%
2025-01-13	6.5000	6.590000	6.3100	6.5500	+1.236%	1,369,739	-36.947%
2025-01-10	6.6800	6.730000	6.4300	6.4700	-4.572%	1,567,193	-36.167%
2025-01-08	6.7700	6.800000	6.5500	6.7800	-1.166%	1,227,849	-39.086%
2025-01-07	7.0200	7.105000	6.8000	6.8600	-2.418%	1,603,970	-39.796%
2025-01-06	7.1600	7.250000	6.9800	7.0300	-0.986%	1,604,153	-41.252%
2025-01-03	7.1700	7.230000	7.0300	7.1000	-0.421%	938,686	-41.831%
2025-01-02	6.9400	7.210000	6.9400	7.1300	+3.483%	1,152,776	-42.076%
2024-12-31	6.8000	6.950000	6.7750	6.8900	-0.863%	1,421,587	-40.058%
2024-12-30	7.0800	7.090000	6.8250	6.9500	-1.975%	1,456,742	-40.576%
2024-12-27	7.1400	7.250000	7.0200	7.0900	-0.700%	1,002,913	-41.749%
2024-12-26	7.0900	7.295000	7.0800	7.1400	+0.563%	961,318	-42.157%
2024-12-24	7.1300	7.200000	7.0100	7.1000	-0.421%	812,027	-41.831%
2024-12-23	7.2600	7.260000	7.0000	7.1300	-1.926%	1,386,772	-42.076%
2024-12-20	7.2000	7.470000	7.1500	7.2700	+0.276%	3,154,078	-43.191%
2024-12-19	7.3000	7.390000	7.1050	7.2500	-0.549%	1,699,102	-43.034%
2024-12-18	7.6900	7.790000	7.2200	7.2900	-5.814%	1,987,892	-43.347%
2024-12-17	7.5500	7.880000	7.5100	7.7400	+1.044%	1,923,905	-46.641%
2024-12-16	7.7600	7.860000	7.6300	7.6600	-2.171%	1,542,474	-46.084%
2024-12-13	7.7200	7.835000	7.5800	7.8300	+1.032%	1,023,637	-47.254%
2024-12-12	7.7200	7.750000	7.4800	7.7500	+1.175%	1,117,723	-46.710%
2024-12-11	7.6600	7.779500	7.4300	7.6600	+0.131%	2,417,984	-46.084%
2024-12-10	7.4600	7.740000	7.2650	7.6500	+1.190%	1,477,897	-46.013%
2024-12-09	7.0000	8.100000	6.9950	7.5600	+9.884%	4,126,491	-45.370%
2024-12-06	6.6700	6.930000	6.6200	6.8800	+3.927%	2,136,917	-39.971%
2024-12-05	6.7500	6.750000	6.4100	6.6200	-1.780%	1,821,539	-37.613%
2024-12-04	6.8000	6.800000	6.6700	6.7400	-1.606%	1,181,841	-38.724%
2024-12-03	6.8100	6.875000	6.7000	6.8500	-0.291%	1,180,625	-39.708%
2024-12-02	6.6500	6.880000	6.5901	6.8700	+2.844%	1,488,310	-39.884%
2024-11-29	6.7100	6.790000	6.6500	6.6800	0.000%	631,160	-38.174%
2024-11-27	6.5000	6.730000	6.5000	6.6800	+3.727%	1,179,882	-38.174%
2024-11-26	6.6800	6.720000	6.4200	6.4400	-4.024%	1,635,221	-35.870%
2024-11-25	6.6700	6.789200	6.5800	6.7100	+2.599%	1,389,564	-38.450%
2024-11-22	6.4200	6.550000	6.3650	6.5400	+2.508%	1,489,177	-36.850%
2024-11-21	6.2500	6.465000	6.1200	6.3800	+1.754%	1,685,338	-35.266%
2024-11-20	6.3500	6.465000	6.2500	6.2700	-1.415%	1,262,888	-34.131%
2024-11-19	6.2600	6.475000	6.2150	6.3600	+1.760%	1,888,123	-35.063%
2024-11-18	6.2100	6.290000	6.1417	6.2500	+0.644%	1,841,759	-33.920%
2024-11-15	6.3500	6.360000	6.2000	6.2100	-1.272%	1,724,182	-33.494%
2024-11-14	6.3900	6.480000	6.2700	6.2900	0.000%	1,886,192	-34.340%
2024-11-13	6.5400	6.545000	6.2500	6.2900	-3.231%	2,111,914	-34.340%
2024-11-12	6.6700	6.785000	6.5000	6.5000	-3.704%	2,032,019	-36.462%
2024-11-11	6.9900	7.010000	6.5300	6.7500	+4.006%	3,011,643	-38.815%
2024-11-08	6.6000	6.845000	6.4600	6.4900	-1.667%	2,425,961	-36.364%
2024-11-07	7.2000	7.210000	6.5600	6.6000	-6.648%	4,997,360	-37.424%
2024-11-06	8.1000	8.400000	7.0200	7.0700	-19.841%	6,247,404	-41.584%
2024-11-05	8.6600	8.850000	8.6600	8.8200	+1.848%	1,148,650	-53.175%
2024-11-04	8.6900	8.735000	8.5850	8.6600	+0.464%	1,054,804	-52.309%
2024-11-01	8.6100	8.720000	8.5450	8.6200	+1.174%	776,564	-52.088%
2024-10-31	8.6800	8.720000	8.5000	8.5200	-1.503%	653,763	-51.526%
2024-10-30	8.8000	8.850000	8.6250	8.6500	-1.816%	1,110,972	-52.254%
2024-10-29	8.5100	8.900000	8.4596	8.8100	+2.681%	1,391,731	-53.121%
2024-10-28	8.2700	8.600000	8.2700	8.5800	+4.507%	714,463	-51.865%
2024-10-25	8.2500	8.360000	8.1950	8.2100	-0.243%	721,393	-49.695%
2024-10-24	8.1700	8.305000	8.1600	8.2300	+0.734%	613,162	-49.818%
2024-10-23	8.1400	8.190000	8.0900	8.1700	-0.366%	503,920	-49.449%
2024-10-22	8.3200	8.365000	8.1900	8.2000	-1.679%	728,542	-49.634%
2024-10-21	8.6900	8.700000	8.2900	8.3400	-3.917%	636,553	-50.480%
2024-10-18	8.6800	8.755000	8.6250	8.6800	-0.115%	496,688	-52.419%
2024-10-17	8.5600	8.710000	8.4903	8.6900	+1.400%	563,888	-52.474%
2024-10-16	8.6000	8.663179	8.5301	8.5700	+0.587%	701,524	-51.809%
2024-10-15	8.1300	8.580000	8.1300	8.5200	+4.797%	1,015,659	-51.526%
2024-10-14	7.9800	8.130000	7.9350	8.1300	+1.498%	722,177	-49.200%
2024-10-11	7.8800	8.040000	7.8600	8.0100	+2.168%	822,596	-48.439%
2024-10-10	7.9500	8.035000	7.7800	7.8400	-1.631%	1,369,984	-47.321%
2024-10-09	8.1600	8.270000	7.9600	7.9700	-2.328%	865,888	-48.181%
2024-10-08	8.2100	8.210000	8.0800	8.1600	-0.730%	649,181	-49.387%
2024-10-07	8.4200	8.425000	8.1400	8.2200	-2.607%	815,832	-49.757%
2024-10-04	8.4900	8.630000	8.4300	8.4400	+0.238%	830,475	-51.066%
2024-10-03	8.7500	8.750000	8.4000	8.4200	-4.209%	1,231,949	-50.950%
2024-10-02	8.8500	8.950000	8.7750	8.7900	-1.347%	708,018	-53.015%
2024-10-01	8.8700	8.930000	8.7700	8.9100	+0.338%	915,522	-53.648%
2024-09-30	9.1500	9.150000	8.8600	8.8800	-4.925%	941,319	-53.491%
2024-09-27	9.3900	9.440000	9.3050	9.3400	+0.538%	813,268	-55.782%
2024-09-26	8.9600	9.320000	8.9500	9.2900	+4.735%	779,706	-55.544%
2024-09-25	9.0500	9.050000	8.8400	8.8700	-1.554%	933,095	-53.439%
2024-09-24	9.1100	9.155000	8.9350	9.0100	-0.442%	742,703	-54.162%
2024-09-23	9.2100	9.230000	9.0500	9.0500	-1.416%	793,402	-54.365%
2024-09-20	9.1700	9.310000	9.0999	9.1800	0.000%	2,139,686	-55.011%
2024-09-19	9.3400	9.350000	9.1500	9.1800	-0.434%	543,618	-55.011%
2024-09-18	9.1700	9.410000	9.1150	9.2200	+0.326%	780,560	-55.206%
2024-09-17	9.1000	9.253400	9.0900	9.1900	+1.659%	583,513	-55.060%
2024-09-16	9.2200	9.270000	9.0150	9.0400	-1.094%	679,106	-54.314%
2024-09-13	8.8100	9.150000	8.8000	9.1400	+4.937%	874,787	-54.814%
2024-09-12	8.3800	8.755000	8.3550	8.7100	+4.062%	727,539	-52.583%
2024-09-11	8.4200	8.430000	8.2100	8.3700	-0.476%	587,630	-50.657%
2024-09-10	8.6500	8.650000	8.3950	8.4100	-2.095%	475,517	-50.892%
2024-09-09	8.6800	8.700000	8.4700	8.5900	-1.264%	809,392	-51.921%
2024-09-06	8.7100	8.790000	8.6100	8.7000	-0.344%	737,693	-52.529%
2024-09-05	8.3800	8.790000	8.3700	8.7300	+4.802%	818,401	-52.692%
2024-09-04	8.1700	8.375800	8.1700	8.3300	+1.462%	622,513	-50.420%
2024-09-03	8.4400	8.445000	8.2000	8.2100	-3.070%	754,864	-49.695%
2024-08-30	8.5000	8.540000	8.3500	8.4700	0.000%	463,398	-51.240%
2024-08-29	8.5200	8.550000	8.3308	8.4700	-0.236%	503,290	-51.240%
2024-08-28	8.5800	8.660000	8.4350	8.4900	-1.279%	476,690	-51.355%
2024-08-27	8.5800	8.690000	8.5500	8.6000	-0.348%	613,112	-51.977%
2024-08-26	8.4400	8.690000	8.4250	8.6300	+2.616%	1,434,209	-52.144%
2024-08-23	8.2400	8.465000	8.1900	8.4100	+2.187%	628,653	-50.892%
2024-08-22	8.4200	8.420000	8.2000	8.2300	-1.673%	611,011	-49.818%
2024-08-21	8.3000	8.400000	8.2400	8.3700	+1.825%	622,189	-50.657%
2024-08-20	8.3500	8.370000	8.1700	8.2200	-2.143%	694,155	-49.757%
2024-08-19	8.3800	8.425000	8.3324	8.4000	+1.205%	607,298	-50.833%
2024-08-16	8.4000	8.450000	8.2850	8.3000	-1.659%	601,367	-50.241%
2024-08-15	8.4500	8.470000	8.3250	8.4400	+1.564%	826,207	-51.066%
2024-08-14	8.3500	8.410000	8.1850	8.3100	0.000%	675,622	-50.301%
2024-08-13	8.1000	8.350000	8.0300	8.3100	+3.616%	826,221	-50.301%
2024-08-12	8.2100	8.239200	7.9900	8.0200	-2.670%	1,022,349	-48.504%
2024-08-09	8.6000	8.615000	8.0850	8.2400	-4.850%	1,148,526	-49.879%
2024-08-08	8.4900	8.754300	8.4700	8.6600	+2.728%	1,013,268	-52.309%
2024-08-07	8.5200	8.840000	8.0800	8.4300	-2.656%	1,622,512	-51.008%
2024-08-06	8.2900	8.800000	8.2850	8.6600	+3.465%	1,528,494	-52.309%
2024-08-05	8.2000	8.440000	8.1100	8.3700	-2.220%	1,172,409	-50.657%
2024-08-02	8.4600	8.570000	8.3400	8.5600	-0.465%	944,124	-51.752%
2024-08-01	8.6200	8.700000	8.4550	8.6000	-0.232%	1,067,285	-51.977%
2024-07-31	8.7000	8.779900	8.5300	8.6200	-0.116%	1,070,824	-52.088%
2024-07-30	8.5300	8.660000	8.5100	8.6300	+0.818%	914,279	-52.144%
2024-07-29	8.5200	8.610000	8.4700	8.5600	+0.352%	715,017	-51.752%
2024-07-26	8.4800	8.550000	8.3200	8.5300	+2.156%	797,149	-51.583%
2024-07-25	8.1800	8.440000	8.1400	8.3500	+2.706%	862,424	-50.539%
2024-07-24	8.1200	8.250000	8.0850	8.1300	-0.611%	625,208	-49.200%
2024-07-23	8.1300	8.230000	8.0600	8.1800	+0.368%	582,746	-49.511%
2024-07-22	8.2500	8.260000	7.8400	8.1500	-0.367%	1,090,633	-49.325%
2024-07-19	8.5100	8.510000	8.1500	8.1800	-4.215%	977,427	-49.511%
2024-07-18	8.5200	8.780000	8.4300	8.5400	-1.043%	1,066,888	-51.639%
2024-07-17	8.2600	8.690000	8.2600	8.6300	+3.726%	1,206,165	-52.144%
2024-07-16	8.0300	8.350000	7.9850	8.3200	+4.261%	1,163,524	-50.361%
2024-07-15	7.9500	8.130000	7.8405	7.9800	+1.269%	1,113,000	-48.246%
2024-07-12	7.9700	8.060000	7.7600	7.8800	+0.127%	858,068	-47.589%
2024-07-11	7.8000	7.900000	7.6800	7.8700	+1.811%	895,046	-47.522%
2024-07-10	7.7400	7.790000	7.6300	7.7300	+0.651%	564,969	-46.572%
2024-07-09	7.8000	7.800000	7.6200	7.6800	-1.790%	880,987	-46.224%
2024-07-08	7.8600	7.930000	7.7500	7.8200	+0.256%	708,868	-47.187%
2024-07-05	7.8100	7.860000	7.6400	7.8000	-0.510%	947,948	-47.051%
2024-07-03	7.9300	7.970000	7.8302	7.8400	-0.885%	435,861	-47.321%
2024-07-02	7.9700	8.030000	7.8700	7.9100	-0.503%	703,785	-47.788%
2024-07-01	8.0300	8.130000	7.9000	7.9500	-1.609%	852,314	-48.050%
2024-06-28	7.9800	8.140000	7.9401	8.0800	-1.463%	1,596,372	-48.886%
2024-06-27	8.0200	8.240000	7.8600	8.2000	+2.628%	1,794,470	-49.634%
2024-06-26	8.0100	8.045000	7.8550	7.9900	-0.498%	1,312,750	-48.310%
2024-06-25	8.3500	8.390000	8.0300	8.0300	-4.291%	1,413,692	-48.568%
2024-06-24	8.3500	8.470000	8.2950	8.3900	+0.600%	902,824	-50.775%
2024-06-21	8.1700	8.440000	8.1600	8.3400	+2.457%	2,184,728	-50.480%
2024-06-20	8.3500	8.450000	8.1050	8.1400	-2.864%	1,158,676	-49.263%
2024-06-18	8.3200	8.420000	8.3200	8.3800	+0.480%	857,778	-50.716%
2024-06-17	8.3900	8.410000	8.2650	8.3400	-0.596%	858,186	-50.480%
2024-06-14	8.7900	8.800000	8.2800	8.3900	-5.198%	1,495,998	-50.775%
2024-06-13	9.2500	9.260100	8.8350	8.8500	-5.043%	1,080,702	-53.333%
2024-06-12	9.6700	9.680000	9.2800	9.3200	-1.480%	703,696	-55.687%
2024-06-11	9.2900	9.480000	9.2800	9.4600	+1.830%	894,191	-56.342%
2024-06-10	9.2900	9.300000	9.1500	9.2900	-0.642%	645,576	-55.544%
2024-06-07	9.3800	9.490000	9.3100	9.3500	-1.267%	795,170	-55.829%
2024-06-06	9.4200	9.500000	9.3500	9.4700	-0.211%	578,462	-56.389%
2024-06-05	9.5800	9.600000	9.4300	9.4900	-0.836%	514,614	-56.481%
2024-06-04	9.5500	9.590000	9.4950	9.5700	-0.209%	489,973	-56.844%
2024-06-03	9.5800	9.740000	9.5400	9.5900	+0.524%	646,918	-56.934%
2024-05-31	9.2500	9.675000	9.2500	9.5400	+3.696%	1,678,544	-56.709%
2024-05-30	9.2300	9.360000	9.1900	9.2000	+0.218%	1,128,555	-55.109%
2024-05-29	9.3500	9.379900	9.1400	9.1800	-3.165%	858,396	-55.011%
2024-05-28	9.5400	9.670000	9.4150	9.4800	+0.106%	699,554	-56.435%
2024-05-24	9.4100	9.610000	9.4000	9.4700	+0.852%	692,884	-56.389%
2024-05-23	9.5000	9.530000	9.3100	9.3900	-1.675%	743,264	-56.017%
2024-05-22	9.4900	9.595000	9.4150	9.5500	-0.417%	700,578	-56.754%
2024-05-21	9.7100	9.745000	9.5800	9.5900	-1.337%	859,462	-56.934%
2024-05-20	9.3700	9.780000	9.3620	9.7200	+3.404%	942,183	-57.510%
2024-05-17	9.5500	9.670000	9.3900	9.4000	-1.571%	1,099,627	-56.064%
2024-05-16	9.2200	9.650000	9.2200	9.5500	+5.525%	1,665,957	-56.754%
2024-05-15	9.1600	9.530000	9.0100	9.0500	+5.972%	2,212,083	-54.365%
2024-05-14	8.7500	9.010000	8.4700	8.5400	-0.350%	2,621,723	-51.639%
2024-05-13	8.1100	8.740000	8.1000	8.5700	+6.991%	2,704,105	-51.809%
2024-05-10	8.3800	8.380000	7.7800	8.0100	-3.261%	4,098,465	-48.439%
2024-05-09	10.3300	10.330000	8.1700	8.2800	-28.312%	6,838,118	-50.121%
2024-05-08	11.3300	11.720000	11.2750	11.5500	+1.852%	1,381,472	-64.242%
2024-05-07	11.1000	11.385000	11.1000	11.3400	+1.795%	1,266,803	-63.580%
2024-05-06	11.4600	11.520000	11.0700	11.1400	-2.195%	937,206	-62.926%
2024-05-03	11.6000	11.680000	11.2400	11.3900	-0.088%	634,586	-63.740%
2024-05-02	11.2100	11.415000	11.0400	11.4000	+2.888%	615,869	-63.772%
2024-05-01	11.1500	11.260000	10.9900	11.0800	-0.180%	763,681	-62.726%
2024-04-30	11.1400	11.215000	11.0100	11.1000	-1.246%	722,896	-62.793%
2024-04-29	11.1200	11.260000	11.0050	11.2400	+1.627%	558,234	-63.256%
2024-04-26	10.8900	11.160000	10.8300	11.0600	+1.189%	417,176	-62.658%
2024-04-25	11.0000	11.070000	10.8200	10.9300	-1.086%	439,756	-62.214%
2024-04-24	10.9800	11.075000	10.8400	11.0500	-0.181%	538,112	-62.624%
2024-04-23	10.7200	11.100000	10.7100	11.0700	+2.881%	721,390	-62.692%
2024-04-22	10.7900	10.850000	10.7100	10.7600	+0.280%	413,836	-61.617%
2024-04-19	10.5200	10.765000	10.5200	10.7300	+1.418%	549,199	-61.510%
2024-04-18	10.6700	10.710000	10.5150	10.5800	-0.377%	555,185	-60.964%
2024-04-17	10.7500	10.840000	10.5750	10.6200	-0.188%	582,838	-61.111%
2024-04-16	10.6100	10.709900	10.5000	10.6400	-0.281%	528,004	-61.184%
2024-04-15	10.7700	10.880000	10.5700	10.6700	+0.094%	867,760	-61.293%
2024-04-12	10.8700	10.870000	10.5350	10.6600	-2.648%	622,629	-61.257%
2024-04-11	10.9000	10.980000	10.7000	10.9500	+1.389%	459,308	-62.283%
2024-04-10	10.9000	10.949900	10.7200	10.8000	-3.312%	652,298	-61.759%
2024-04-09	11.0000	11.180000	10.9400	11.1700	+1.730%	526,118	-63.026%
2024-04-08	11.1300	11.280000	10.9800	10.9800	-0.363%	509,112	-62.386%
2024-04-05	11.0500	11.150000	10.9900	11.0200	-0.988%	422,852	-62.523%
2024-04-04	11.1600	11.330000	11.0500	11.1300	+0.451%	577,372	-62.893%
2024-04-03	11.0100	11.130000	10.9500	11.0800	-0.090%	900,484	-62.726%
2024-04-02	11.1700	11.180000	10.9950	11.0900	-1.771%	868,492	-62.759%
2024-04-01	11.4400	11.440000	11.2100	11.2900	-1.311%	672,294	-63.419%
2024-03-28	11.5000	11.790000	11.4100	11.4400	-0.087%	792,247	-63.899%
2024-03-27	11.1700	11.460000	11.1400	11.4500	+1.327%	652,859	-63.930%
2024-03-26	11.4700	11.520000	11.2850	11.3000	-0.528%	720,469	-63.451%
2024-03-25	11.2700	11.425000	11.2540	11.3600	+2.250%	707,502	-63.644%
2024-03-22	11.2600	11.280000	11.0450	11.1100	-1.244%	656,685	-62.826%
2024-03-21	11.0500	11.450000	10.9000	11.2500	+2.087%	1,114,872	-63.289%
2024-03-20	10.6600	11.075000	10.6000	11.0200	+3.474%	1,197,386	-62.523%
2024-03-19	10.5400	10.750000	10.4900	10.6500	+0.852%	971,825	-61.221%
2024-03-18	10.7000	10.700000	10.4900	10.5600	-1.767%	1,085,802	-60.890%
2024-03-15	11.1000	11.210000	10.7250	10.7500	-3.327%	2,422,439	-61.581%
2024-03-14	11.2300	11.280000	10.9001	11.1200	+0.090%	1,704,619	-62.860%
2024-03-13	11.0900	11.340000	11.0900	11.1100	+0.180%	736,709	-62.826%
2024-03-12	11.4100	11.410000	11.0200	11.0900	-2.890%	931,676	-62.759%
2024-03-11	11.1900	11.650000	11.1900	11.4200	+2.055%	996,404	-63.835%
2024-03-08	11.1000	11.310000	11.1000	11.1900	+1.175%	773,214	-63.092%
2024-03-07	11.1600	11.295000	10.9500	11.0600	-0.540%	1,219,195	-62.658%
2024-03-06	11.2600	11.380000	10.9400	11.1200	-0.269%	962,302	-62.860%
2024-03-05	11.3000	11.440000	11.1100	11.1500	-1.589%	1,081,688	-62.960%
2024-03-04	11.8900	11.890000	11.3050	11.3300	-4.870%	1,314,098	-63.548%
2024-03-01	11.5900	11.970000	11.3100	11.9100	+3.117%	1,505,711	-65.323%
2024-02-29	11.5600	11.750000	11.2100	11.5500	+1.316%	2,666,772	-64.242%
2024-02-28	10.2900	11.630000	10.0100	11.4000	+21.277%	4,990,971	-63.772%
2024-02-27	9.5100	9.677100	9.3500	9.4000	+0.320%	1,859,013	-56.064%
2024-02-26	9.4000	9.490000	9.2800	9.3700	-0.636%	1,131,222	-55.923%
2024-02-23	9.2800	9.540000	9.1800	9.4300	+0.964%	782,309	-56.204%
2024-02-22	9.5700	9.570000	9.2700	9.3400	-3.212%	1,371,072	-55.782%
2024-02-21	9.7100	9.750000	9.5600	9.6500	-0.618%	825,032	-57.202%
2024-02-20	9.8500	9.935000	9.6400	9.7100	-1.421%	1,035,274	-57.467%
2024-02-16	9.9000	10.055000	9.7700	9.8500	-2.087%	941,000	-58.071%
2024-02-15	9.8000	10.070000	9.7900	10.0600	+3.179%	783,764	-58.946%
2024-02-14	9.6500	9.790000	9.5800	9.7500	+1.668%	703,692	-57.641%
2024-02-13	9.8300	9.900000	9.5550	9.5900	-5.796%	1,067,081	-56.934%
2024-02-12	9.6900	10.220000	9.6900	10.1800	+4.840%	699,460	-59.430%
2024-02-09	9.7700	9.770000	9.5400	9.7100	-0.918%	801,877	-57.467%

document.getElementById("Bqgp1X").onerror = function(){this.style.display='none';}; .dark-mode .Hjpr7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hjpr7P{ color: #333333; background-color: white; border: 2px solid #333333; }BGSB&G Foods, Inc.stock NYSE

BGS
B&G Foods, Inc.
stock NYSE