Dark

BGS
B&G Foods, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:51 PM EDT

2.87USD-6.515%(-0.20)2,741,829

2.86Bid 2.88Ask 0.02Spread

Pre-market

Sep 30, 2026 8:44:30 AM EDT

3.00USD-2.280%(-0.07)600

After-hours

Sep 30, 2026 4:15:30 PM EDT

2.92USD+1.742%(+0.05)507

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.0200	3.0200	2.8300	2.8700	-6.515%	2,741,829	0.000%
2026-09-29	3.0600	3.1100	3.0200	3.0700	+0.327%	3,096,500	-6.515%
2026-09-28	3.1150	3.1600	3.0600	3.0600	-1.290%	1,793,627	-6.209%
2026-09-25	3.0600	3.1300	3.0000	3.1000	+2.649%	1,628,737	-7.419%
2026-09-24	2.9900	3.0500	2.9300	3.0200	+1.342%	2,086,068	-4.967%
2026-09-23	3.0400	3.0600	2.9600	2.9800	-1.974%	1,115,705	-3.691%
2026-09-22	2.9700	3.0600	2.9700	3.0400	+3.754%	1,858,848	-5.592%
2026-09-21	2.9000	2.9600	2.8900	2.9300	+1.736%	2,304,098	-2.048%
2026-09-18	3.0400	3.0400	2.8700	2.8800	-5.263%	5,582,168	-0.347%
2026-09-17	3.1600	3.1800	3.0400	3.0400	-3.185%	2,307,315	-5.592%
2026-09-16	3.1800	3.2150	3.1300	3.1400	-0.633%	1,982,326	-8.599%
2026-09-15	3.1600	3.1700	3.1200	3.1600	0.000%	1,487,913	-9.177%
2026-09-14	3.1700	3.2400	3.1500	3.1600	+0.317%	1,988,305	-9.177%
2026-09-11	3.2400	3.2500	3.0950	3.1500	-2.174%	3,435,398	-8.889%
2026-09-10	3.2400	3.2675	3.1800	3.2200	-0.923%	1,807,554	-10.870%
2026-09-09	3.3100	3.3100	3.2200	3.2500	-1.515%	1,755,375	-11.692%
2026-09-08	3.2900	3.3250	3.2300	3.3000	+0.304%	2,234,290	-13.030%
2026-09-04	3.3300	3.3750	3.2800	3.2900	-2.083%	2,179,578	-12.766%
2026-09-03	3.4500	3.4500	3.3300	3.3600	-2.609%	2,255,981	-14.583%
2026-09-02	3.5000	3.5250	3.4400	3.4500	-1.146%	1,630,936	-16.812%
2026-09-01	3.4700	3.5600	3.4500	3.4900	+0.576%	2,170,482	-17.765%
2026-08-31	3.5100	3.5439	3.4600	3.4700	-1.420%	2,189,349	-17.291%
2026-08-28	3.5000	3.5450	3.4800	3.5200	+1.441%	1,027,292	-18.466%
2026-08-27	3.4800	3.5100	3.4300	3.4700	-1.700%	1,484,276	-17.291%
2026-08-26	3.5100	3.5500	3.4800	3.5300	+0.284%	922,513	-18.697%
2026-08-25	3.4700	3.5400	3.3900	3.5200	+0.860%	2,182,528	-18.466%
2026-08-24	3.5000	3.5300	3.4600	3.4900	+0.867%	1,323,490	-17.765%
2026-08-21	3.3300	3.4750	3.3250	3.4600	+3.904%	2,550,288	-17.052%
2026-08-20	3.4700	3.5150	3.3200	3.3300	-6.197%	2,982,175	-13.814%
2026-08-19	3.5000	3.5900	3.5000	3.5500	+2.899%	1,284,952	-19.155%
2026-08-18	3.4700	3.5000	3.4400	3.4500	0.000%	1,287,723	-16.812%
2026-08-17	3.5900	3.6067	3.4300	3.4500	-4.696%	2,415,471	-16.812%
2026-08-14	3.6800	3.7000	3.5800	3.6200	-1.630%	1,321,979	-20.718%
2026-08-13	3.6000	3.7100	3.5650	3.6800	+2.793%	2,569,833	-22.011%
2026-08-12	3.4600	3.6300	3.4050	3.5800	+4.985%	5,509,663	-19.832%
2026-08-11	3.3800	3.5000	3.3650	3.4100	+0.294%	2,791,342	-15.836%
2026-08-10	3.4900	3.4900	3.3500	3.4000	-3.409%	3,137,630	-15.588%
2026-08-07	3.4800	3.5200	3.4200	3.5200	+2.924%	2,568,107	-18.466%
2026-08-06	3.5300	3.5400	3.4200	3.4200	-2.841%	2,668,650	-16.082%
2026-08-05	3.5300	3.5600	3.4200	3.5200	-1.124%	3,511,032	-18.466%
2026-08-04	3.5600	3.5850	3.5200	3.5600	-0.280%	1,918,587	-19.382%
2026-08-03	3.5300	3.6100	3.5000	3.5700	+1.133%	2,095,303	-19.608%
2026-07-31	3.6000	3.6000	3.5200	3.5300	-2.216%	1,706,474	-18.697%
2026-07-30	3.7000	3.7455	3.5700	3.6100	-3.217%	2,792,609	-20.499%
2026-07-29	3.6600	3.7900	3.6600	3.7300	+1.913%	2,348,089	-23.056%
2026-07-28	3.6200	3.7300	3.6200	3.6600	+2.235%	2,232,911	-21.585%
2026-07-27	3.5200	3.6000	3.5200	3.5800	+1.994%	1,954,066	-19.832%
2026-07-24	3.5100	3.5800	3.5000	3.5100	0.000%	1,290,372	-18.234%
2026-07-23	3.5500	3.5750	3.5000	3.5100	-1.955%	2,166,753	-18.234%
2026-07-22	3.6400	3.7300	3.5500	3.5800	-1.918%	2,255,815	-19.832%
2026-07-21	3.6500	3.6950	3.5850	3.6500	+1.108%	2,189,719	-21.370%
2026-07-20	3.7300	3.7428	3.6100	3.6100	-2.695%	2,656,954	-20.499%
2026-07-17	3.8500	3.9000	3.7100	3.7100	-2.880%	2,150,006	-22.642%
2026-07-16	3.7800	3.8700	3.7712	3.8200	+1.596%	2,296,596	-24.869%
2026-07-15	3.8200	3.8600	3.7300	3.7600	-0.792%	2,787,781	-23.670%
2026-07-14	3.8800	3.8850	3.7900	3.7900	-2.571%	1,667,953	-24.274%
2026-07-13	3.9500	4.0000	3.8700	3.8900	-1.018%	1,930,843	-26.221%
2026-07-10	3.8700	3.9500	3.8450	3.9300	+1.550%	1,226,812	-26.972%
2026-07-09	3.9500	3.9500	3.8200	3.8700	-1.527%	2,142,362	-25.840%
2026-07-08	4.0100	4.0150	3.9150	3.9300	-0.506%	1,413,639	-26.972%
2026-07-07	3.9800	4.0650	3.9350	3.9500	-0.253%	1,855,722	-27.342%
2026-07-06	4.0600	4.0681	3.9000	3.9600	-2.941%	1,741,321	-27.525%
2026-07-02	4.1100	4.1300	4.0501	4.0800	+0.246%	1,084,960	-29.657%
2026-07-01	3.9800	4.1350	3.9800	4.0700	+2.261%	1,797,957	-29.484%
2026-06-30	3.9900	4.0350	3.9600	3.9800	-3.163%	1,027,647	-27.889%
2026-06-29	4.1100	4.1800	4.0400	4.1100	-0.725%	1,760,978	-30.170%
2026-06-26	4.0600	4.1700	4.0000	4.1400	+3.500%	4,147,618	-30.676%
2026-06-25	3.9400	4.0600	3.9400	4.0000	+0.756%	1,232,259	-28.250%
2026-06-24	3.9200	3.9800	3.9200	3.9700	+2.057%	2,287,884	-27.708%
2026-06-23	3.7900	3.9350	3.7900	3.8900	+2.910%	1,995,367	-26.221%
2026-06-22	3.9000	3.9100	3.7650	3.7800	-2.828%	2,402,557	-24.074%
2026-06-18	3.8800	3.9500	3.8800	3.8900	-0.256%	2,343,510	-26.221%
2026-06-17	3.9500	4.0150	3.8500	3.9000	-1.266%	2,389,117	-26.410%
2026-06-16	4.0000	4.0250	3.9300	3.9500	-0.504%	1,443,622	-27.342%
2026-06-15	4.0200	4.1000	3.9600	3.9700	-1.489%	1,500,306	-27.708%
2026-06-12	4.0000	4.0800	3.9950	4.0300	-0.248%	1,529,043	-28.784%
2026-06-11	4.0200	4.0900	3.9600	4.0400	+0.498%	1,723,928	-28.960%
2026-06-10	3.8800	4.1101	3.8700	4.0200	+4.145%	3,279,644	-28.607%
2026-06-09	3.8200	3.9400	3.8200	3.8600	+2.116%	1,817,826	-25.648%
2026-06-08	3.8600	3.8974	3.7600	3.7800	-3.077%	2,721,785	-24.074%
2026-06-05	3.9400	4.0300	3.8450	3.9000	-1.266%	2,106,374	-26.410%
2026-06-04	4.0700	4.1200	3.8900	3.9500	-1.741%	3,490,634	-27.342%
2026-06-03	4.0300	4.0500	3.9600	4.0200	-0.741%	1,743,273	-28.607%
2026-06-02	4.0100	4.1200	3.9900	4.0500	+1.504%	1,744,911	-29.136%
2026-06-01	4.0400	4.1050	3.9500	3.9900	-2.445%	2,885,080	-28.070%
2026-05-29	4.1500	4.1700	4.0600	4.0900	-1.208%	1,951,188	-29.829%
2026-05-28	4.1600	4.1950	4.1000	4.1400	-0.241%	1,707,990	-30.676%
2026-05-27	4.1100	4.2450	4.1100	4.1500	+1.716%	2,063,274	-30.843%
2026-05-26	4.1600	4.1850	4.0500	4.0800	-2.158%	1,743,740	-29.657%
2026-05-22	4.2500	4.2950	4.1700	4.1700	-1.882%	1,791,728	-31.175%
2026-05-21	4.0900	4.2900	4.0250	4.2500	+3.912%	2,463,330	-32.471%
2026-05-20	4.0400	4.1400	3.9550	4.0900	+1.238%	2,205,423	-29.829%
2026-05-19	4.1000	4.2100	4.0300	4.0400	-1.222%	2,165,019	-28.960%
2026-05-18	4.2000	4.2900	4.0750	4.0900	-1.918%	2,902,711	-29.829%
2026-05-15	4.3100	4.3150	4.1500	4.1700	-2.342%	3,595,034	-31.175%
2026-05-14	4.4100	4.5300	4.2600	4.2700	-2.733%	2,869,927	-32.787%
2026-05-13	4.8500	4.8900	4.3700	4.3900	-13.412%	6,069,994	-34.624%
2026-05-12	5.1400	5.2250	5.0413	5.0700	-0.393%	2,423,100	-43.393%
2026-05-11	5.3200	5.3550	5.0300	5.0900	-4.860%	2,375,237	-43.615%
2026-05-08	5.4500	5.4800	5.3000	5.3500	-1.292%	1,508,447	-46.355%
2026-05-07	5.3900	5.4450	5.3400	5.4200	+0.743%	1,178,276	-47.048%
2026-05-06	5.5300	5.5700	5.2900	5.3800	-1.645%	1,872,610	-46.654%
2026-05-05	5.3700	5.4950	5.2950	5.4700	+2.052%	1,088,712	-47.532%
2026-05-04	5.5000	5.5350	5.3450	5.3600	-3.249%	2,053,199	-46.455%
2026-05-01	5.5900	5.6300	5.4600	5.5400	0.000%	1,076,008	-48.195%
2026-04-30	5.2600	5.5400	5.2600	5.5400	+4.528%	1,559,357	-48.195%
2026-04-29	5.4100	5.5000	5.2500	5.3000	-3.108%	1,501,954	-45.849%
2026-04-28	5.4400	5.5300	5.3850	5.4700	+1.296%	1,068,856	-47.532%
2026-04-27	5.3200	5.4550	5.3200	5.4000	+0.935%	1,589,185	-46.852%
2026-04-24	5.2500	5.4050	5.2000	5.3500	+1.518%	1,011,052	-46.355%
2026-04-23	5.4500	5.4900	5.2500	5.2700	-3.125%	1,457,789	-45.541%
2026-04-22	5.3600	5.5550	5.3600	5.4400	+2.064%	1,326,979	-47.243%
2026-04-21	5.2700	5.3600	5.2000	5.3300	+1.139%	1,824,096	-46.154%
2026-04-20	5.4100	5.4600	5.2700	5.2700	-2.947%	1,538,260	-45.541%
2026-04-17	5.3400	5.5000	5.3300	5.4300	+2.068%	1,526,138	-47.145%
2026-04-16	5.5800	5.6300	5.2544	5.3200	-3.797%	2,055,891	-46.053%
2026-04-15	5.5400	5.5900	5.4400	5.5300	-0.718%	1,540,941	-48.101%
2026-04-14	5.5000	5.6000	5.4700	5.5700	+2.768%	2,315,614	-48.474%
2026-04-13	5.4700	5.4700	5.2800	5.4200	0.000%	2,144,385	-47.048%
2026-04-10	5.4700	5.5900	5.3900	5.4200	-1.275%	1,714,652	-47.048%
2026-04-09	5.1200	5.5500	5.1200	5.4900	+6.809%	2,645,309	-47.723%
2026-04-08	5.1700	5.2500	5.1100	5.1400	+0.391%	1,491,790	-44.163%
2026-04-07	5.0100	5.1380	4.9700	5.1200	+1.587%	2,089,525	-43.945%
2026-04-06	4.9600	5.0600	4.9500	5.0400	+1.408%	1,105,935	-43.056%
2026-04-02	4.8800	4.9900	4.8000	4.9700	+2.686%	1,665,324	-42.254%
2026-04-01	4.8400	4.9100	4.7800	4.8400	+0.624%	1,974,432	-40.702%
2026-03-31	4.9500	4.9800	4.7400	4.8100	-5.686%	2,194,120	-40.333%
2026-03-30	5.3200	5.3200	5.0300	5.1000	-2.111%	2,730,151	-43.725%
2026-03-27	5.0800	5.2400	5.0100	5.2100	+2.358%	1,635,810	-44.914%
2026-03-26	5.1200	5.2250	5.0650	5.0900	-0.391%	1,918,418	-43.615%
2026-03-25	4.9100	5.1200	4.8300	5.1100	+6.681%	2,782,345	-43.836%
2026-03-24	4.8400	4.9080	4.7800	4.7900	-2.245%	1,667,355	-40.084%
2026-03-23	4.9200	4.9800	4.8400	4.9000	+1.031%	2,122,954	-41.429%
2026-03-20	4.9400	4.9950	4.8350	4.8500	-2.020%	2,868,104	-40.825%
2026-03-19	4.8200	4.9900	4.8200	4.9500	+1.643%	1,642,015	-42.020%
2026-03-18	5.0100	5.0100	4.8050	4.8700	-3.564%	1,939,004	-41.068%
2026-03-17	5.1200	5.1779	5.0200	5.0500	-0.394%	1,773,142	-43.168%
2026-03-16	5.2200	5.3250	5.0600	5.0700	-3.244%	1,654,947	-43.393%
2026-03-13	5.2600	5.3800	5.1600	5.2400	-0.380%	2,206,730	-45.229%
2026-03-12	5.2700	5.4450	5.2500	5.2600	-2.048%	1,799,199	-45.437%
2026-03-11	5.4500	5.4550	5.2300	5.3700	-1.287%	2,588,555	-46.555%
2026-03-10	5.5300	5.6400	5.4200	5.4400	-2.509%	2,303,554	-47.243%
2026-03-09	5.4100	5.6000	5.3700	5.5800	+2.011%	2,086,666	-48.566%
2026-03-06	5.6100	5.6100	5.3200	5.4700	-1.971%	2,227,686	-47.532%
2026-03-05	5.7400	5.7650	5.4500	5.5800	-4.940%	2,608,304	-48.566%
2026-03-04	5.5100	6.3799	5.4600	5.8700	+16.238%	7,938,705	-51.107%
2026-03-03	5.1000	5.1400	4.9350	5.0500	-2.510%	3,141,415	-43.168%
2026-03-02	5.2300	5.3900	5.1400	5.1800	-2.448%	2,149,363	-44.595%
2026-02-27	5.3500	5.4200	5.2400	5.3100	-0.748%	2,677,290	-45.951%
2026-02-26	5.3400	5.5100	5.3400	5.3500	+0.943%	3,124,520	-46.355%
2026-02-25	5.2900	5.3200	5.1445	5.3000	+0.569%	2,989,104	-45.849%
2026-02-24	5.3400	5.4450	5.2000	5.2700	-0.940%	2,082,785	-45.541%
2026-02-23	5.2500	5.4500	5.2200	5.3200	+0.758%	1,890,411	-46.053%
2026-02-20	5.1700	5.2800	5.0750	5.2800	+2.524%	1,881,877	-45.644%
2026-02-19	4.9300	5.1750	4.9300	5.1500	+4.040%	2,361,210	-44.272%
2026-02-18	5.0100	5.0500	4.8840	4.9500	-2.367%	3,047,362	-42.020%
2026-02-17	5.2500	5.2550	5.0000	5.0700	-3.059%	1,918,963	-43.393%
2026-02-13	5.2100	5.2700	5.1200	5.2300	+0.192%	1,677,542	-45.124%
2026-02-12	5.2000	5.2600	5.1000	5.2200	+1.754%	3,611,833	-45.019%
2026-02-11	5.0100	5.1500	4.9800	5.1300	+1.383%	1,951,163	-44.055%
2026-02-10	5.0900	5.1450	4.9700	5.0600	-0.394%	2,809,708	-43.281%
2026-02-09	5.0900	5.1900	5.0000	5.0800	-1.167%	2,367,103	-43.504%
2026-02-06	4.8900	5.1900	4.8830	5.1400	+3.838%	3,063,248	-44.163%
2026-02-05	4.6400	4.9800	4.6350	4.9500	+6.681%	4,342,180	-42.020%
2026-02-04	4.5500	4.6400	4.5400	4.6400	+3.571%	1,922,743	-38.147%
2026-02-03	4.4600	4.5550	4.4300	4.4800	+0.448%	1,470,607	-35.938%
2026-02-02	4.4000	4.5000	4.3500	4.4600	+2.059%	1,672,153	-35.650%
2026-01-30	4.3100	4.3900	4.2800	4.3700	+1.865%	1,143,765	-34.325%
2026-01-29	4.3100	4.3400	4.2550	4.2900	+0.234%	1,267,335	-33.100%
2026-01-28	4.4700	4.4758	4.2500	4.2800	-4.251%	1,848,033	-32.944%
2026-01-27	4.3100	4.4700	4.3000	4.4700	+2.759%	1,365,881	-35.794%
2026-01-26	4.4400	4.4800	4.3100	4.3500	-1.361%	1,460,128	-34.023%
2026-01-23	4.2900	4.4350	4.2700	4.4100	+3.037%	1,789,481	-34.921%
2026-01-22	4.1700	4.3350	4.1700	4.2800	+1.663%	1,518,447	-32.944%
2026-01-21	4.2300	4.2300	4.1150	4.2100	-0.941%	1,751,961	-31.829%
2026-01-20	4.3600	4.3650	4.2300	4.2500	-3.189%	1,855,613	-32.471%
2026-01-16	4.4500	4.4664	4.3146	4.3900	-2.227%	2,039,272	-34.624%
2026-01-15	4.3500	4.5500	4.3300	4.4900	+5.399%	3,395,835	-36.080%
2026-01-14	4.2000	4.3000	4.1900	4.2600	+1.914%	1,409,144	-32.629%
2026-01-13	4.1600	4.2455	4.1600	4.1800	+0.240%	1,353,646	-31.340%
2026-01-12	4.1900	4.2200	4.0950	4.1700	0.000%	1,083,685	-31.175%
2026-01-09	4.1400	4.2000	4.0900	4.1700	+0.482%	1,596,380	-31.175%
2026-01-08	3.9900	4.1750	3.9760	4.1500	+3.750%	1,436,204	-30.843%
2026-01-07	4.1000	4.1650	4.0000	4.0000	-1.961%	1,911,395	-28.250%
2026-01-06	4.1200	4.1300	4.0800	4.0800	-0.971%	1,833,396	-29.657%
2026-01-05	4.2000	4.2000	4.1000	4.1200	-1.905%	2,449,261	-30.340%
2026-01-02	4.3300	4.3400	4.1800	4.2000	-2.326%	1,951,195	-31.667%
2025-12-31	4.3400	4.3600	4.2900	4.3000	-4.656%	1,834,991	-33.256%
2025-12-30	4.6400	4.6450	4.5000	4.5100	-2.802%	2,574,645	-36.364%
2025-12-29	4.5700	4.6800	4.5601	4.6400	+1.532%	2,211,907	-38.147%
2025-12-26	4.5400	4.5950	4.5355	4.5700	+0.661%	1,111,642	-37.199%
2025-12-24	4.4200	4.5500	4.4101	4.5400	+2.252%	1,359,083	-36.784%
2025-12-23	4.5000	4.5699	4.4400	4.4400	-1.552%	1,204,812	-35.360%
2025-12-22	4.5700	4.6100	4.5000	4.5100	-1.528%	1,208,075	-36.364%
2025-12-19	4.7100	4.7100	4.5800	4.5800	-2.345%	2,577,070	-37.336%
2025-12-18	4.7200	4.7768	4.6800	4.6900	-0.636%	1,022,359	-38.806%
2025-12-17	4.7400	4.8000	4.7000	4.7200	-0.422%	1,364,274	-39.195%
2025-12-16	4.7000	4.8150	4.6900	4.7400	+0.851%	1,173,309	-39.451%
2025-12-15	4.8600	4.8600	4.7000	4.7000	-1.674%	1,223,980	-38.936%
2025-12-12	4.8500	4.9000	4.7550	4.7800	-1.240%	1,133,083	-39.958%
2025-12-11	4.8300	4.9500	4.8300	4.8400	+0.624%	1,821,634	-40.702%
2025-12-10	4.6400	4.8750	4.6400	4.8100	+3.664%	3,047,111	-40.333%
2025-12-09	4.5900	4.7000	4.5900	4.6400	+1.532%	1,678,391	-38.147%
2025-12-08	4.5500	4.5800	4.4714	4.5700	+1.106%	1,230,286	-37.199%
2025-12-05	4.5400	4.5900	4.5000	4.5200	-0.221%	881,782	-36.504%
2025-12-04	4.5500	4.5900	4.4450	4.5300	-0.440%	961,448	-36.645%
2025-12-03	4.5300	4.6450	4.5200	4.5500	+1.111%	1,396,066	-36.923%
2025-12-02	4.6500	4.6500	4.4740	4.5000	-3.433%	1,478,500	-36.222%
2025-12-01	4.5700	4.7000	4.5650	4.6600	+1.085%	1,747,160	-38.412%
2025-11-28	4.5200	4.6350	4.5150	4.6100	+2.217%	912,604	-37.744%
2025-11-26	4.4500	4.5400	4.4300	4.5100	+1.348%	1,102,372	-36.364%
2025-11-25	4.4100	4.4650	4.3900	4.4500	+1.831%	1,257,717	-35.506%
2025-11-24	4.3800	4.4000	4.3350	4.3700	-0.228%	1,264,304	-34.325%
2025-11-21	4.3000	4.4500	4.2700	4.3800	+3.059%	1,563,051	-34.475%
2025-11-20	4.4000	4.4700	4.2300	4.2500	-3.409%	1,747,565	-32.471%
2025-11-19	4.5500	4.5500	4.3900	4.4000	-3.297%	1,547,570	-34.773%
2025-11-18	4.4900	4.5800	4.4600	4.5500	+1.336%	1,644,110	-36.923%
2025-11-17	4.5700	4.5831	4.4800	4.4900	-1.751%	1,320,476	-36.080%
2025-11-14	4.5600	4.6200	4.4800	4.5700	+0.440%	1,346,455	-37.199%
2025-11-13	4.6600	4.7050	4.5500	4.5500	-2.570%	1,638,463	-36.923%
2025-11-12	4.7200	4.7750	4.6235	4.6700	-1.268%	2,134,496	-38.544%
2025-11-11	4.6300	4.7550	4.5350	4.7300	+3.275%	2,057,113	-39.323%
2025-11-10	4.6100	4.6100	4.4100	4.5800	-0.651%	2,693,997	-37.336%
2025-11-07	4.8100	4.8450	4.6000	4.6100	-7.056%	3,757,843	-37.744%
2025-11-06	4.2500	5.0500	4.0900	4.9600	+24.623%	11,940,068	-42.137%
2025-11-05	3.9700	4.0450	3.8900	3.9800	+1.531%	3,065,617	-27.889%
2025-11-04	4.0000	4.0600	3.9200	3.9200	-2.000%	2,688,897	-26.786%
2025-11-03	4.0000	4.0500	3.9600	4.0000	0.000%	1,790,045	-28.250%
2025-10-31	4.0200	4.0500	3.9600	4.0000	-0.498%	1,809,983	-28.250%
2025-10-30	4.0800	4.1300	4.0100	4.0200	-2.427%	2,429,645	-28.607%
2025-10-29	4.2700	4.3023	4.0500	4.1200	-3.738%	2,469,959	-30.340%
2025-10-28	4.3400	4.3600	4.2700	4.2800	-0.696%	1,674,422	-32.944%
2025-10-27	4.4800	4.5200	4.2801	4.3100	-3.579%	2,022,494	-33.411%
2025-10-24	4.4900	4.5200	4.4000	4.4700	+0.676%	2,029,132	-35.794%
2025-10-23	4.6300	4.6400	4.4400	4.4400	-3.478%	1,469,532	-35.360%
2025-10-22	4.5500	4.6550	4.4800	4.6000	+1.545%	1,813,851	-37.609%
2025-10-21	4.5700	4.5800	4.5000	4.5300	-0.440%	1,277,466	-36.645%
2025-10-20	4.6400	4.6400	4.5100	4.5500	-2.151%	1,574,789	-36.923%
2025-10-17	4.6000	4.6900	4.5450	4.6500	+1.087%	2,958,069	-38.280%
2025-10-16	4.4200	4.6200	4.3900	4.6000	+4.072%	3,281,993	-37.609%
2025-10-15	4.3900	4.4400	4.2800	4.4200	+1.144%	2,510,102	-35.068%
2025-10-14	4.1500	4.3700	4.0900	4.3700	+4.796%	2,872,495	-34.325%
2025-10-13	4.1300	4.1900	3.9600	4.1700	+1.214%	3,174,068	-31.175%
2025-10-10	4.1500	4.2000	4.0700	4.1200	-0.242%	1,719,883	-30.340%
2025-10-09	4.1500	4.1850	4.0900	4.1300	-1.667%	1,719,798	-30.508%
2025-10-08	4.3200	4.3200	4.1800	4.2000	-2.778%	1,702,746	-31.667%
2025-10-07	4.3700	4.4050	4.2850	4.3200	-1.144%	1,812,328	-33.565%
2025-10-06	4.4100	4.4400	4.3150	4.3700	-1.354%	2,497,903	-34.325%
2025-10-03	4.5100	4.6250	4.4200	4.4300	-1.556%	2,496,740	-35.214%
2025-10-02	4.5000	4.5951	4.4500	4.5000	0.000%	2,085,361	-36.222%
2025-10-01	4.4100	4.5600	4.4100	4.5000	+1.580%	2,960,781	-36.222%
2025-09-30	4.3500	4.4950	4.3050	4.4300	-1.991%	2,393,309	-35.214%
2025-09-29	4.4800	4.5500	4.4250	4.5200	+2.262%	2,943,497	-36.504%
2025-09-26	4.4100	4.4950	4.3600	4.4200	+0.683%	2,025,987	-35.068%
2025-09-25	4.5900	4.6215	4.3800	4.3900	-4.565%	2,228,535	-34.624%
2025-09-24	4.5500	4.6100	4.5000	4.6000	+2.679%	2,020,200	-37.609%
2025-09-23	4.5700	4.6300	4.4800	4.4800	-1.538%	2,063,331	-35.938%
2025-09-22	4.6200	4.7200	4.5500	4.5500	-1.940%	2,341,955	-36.923%
2025-09-19	4.6500	4.7000	4.5800	4.6400	0.000%	16,058,648	-38.147%
2025-09-18	4.5800	4.6550	4.5000	4.6400	+2.203%	2,490,248	-38.147%
2025-09-17	4.5900	4.7200	4.5400	4.5400	-1.089%	3,130,854	-36.784%
2025-09-16	4.4800	4.6400	4.4350	4.5900	+2.685%	2,795,418	-37.473%
2025-09-15	4.5100	4.5200	4.4200	4.4700	-0.667%	2,011,558	-35.794%
2025-09-12	4.6100	4.6100	4.5000	4.5000	-2.386%	1,844,977	-36.222%
2025-09-11	4.6000	4.6300	4.5300	4.6100	+0.217%	1,946,704	-37.744%
2025-09-10	4.5400	4.6351	4.4750	4.6000	+0.656%	2,076,440	-37.609%
2025-09-09	4.5700	4.6050	4.5100	4.5700	-0.652%	1,916,548	-37.199%
2025-09-08	4.6000	4.6000	4.5200	4.6000	-1.499%	2,900,848	-37.609%
2025-09-05	4.6600	4.7854	4.6000	4.6700	+0.430%	2,042,158	-38.544%
2025-09-04	4.5000	4.6600	4.4701	4.6500	+4.494%	2,143,534	-38.280%
2025-09-03	4.3500	4.4800	4.3300	4.4500	+2.064%	1,494,434	-35.506%
2025-09-02	4.5200	4.5550	4.3500	4.3600	-3.326%	2,390,231	-34.174%
2025-08-29	4.4700	4.5400	4.4450	4.5100	+1.348%	1,543,295	-36.364%
2025-08-28	4.5000	4.5100	4.3600	4.4500	-1.766%	1,807,211	-35.506%
2025-08-27	4.4000	4.6050	4.3850	4.5300	+3.189%	1,807,312	-36.645%
2025-08-26	4.5100	4.5200	4.3600	4.3900	-2.444%	3,925,695	-34.624%
2025-08-25	4.5300	4.5700	4.4100	4.5000	-1.747%	1,841,642	-36.222%
2025-08-22	4.4800	4.6300	4.4750	4.5800	+2.461%	2,498,380	-37.336%
2025-08-21	4.3900	4.4800	4.3350	4.4700	+1.591%	1,631,374	-35.794%
2025-08-20	4.4200	4.5400	4.3800	4.4000	-0.227%	1,954,548	-34.773%
2025-08-19	4.3000	4.5000	4.2900	4.4100	+3.765%	2,074,076	-34.921%
2025-08-18	4.2300	4.3700	4.2190	4.2500	+0.950%	1,640,204	-32.471%
2025-08-15	4.2700	4.2900	4.1500	4.2100	-1.405%	1,432,917	-31.829%
2025-08-14	4.2700	4.3000	4.1300	4.2700	-0.928%	2,035,952	-32.787%
2025-08-13	4.1500	4.3800	4.1250	4.3100	+3.606%	2,964,853	-33.411%
2025-08-12	4.0700	4.2300	4.0650	4.1600	+2.211%	2,647,370	-31.010%
2025-08-11	4.0800	4.1200	3.9800	4.0700	0.000%	2,993,976	-29.484%
2025-08-08	4.1100	4.1300	4.0050	4.0700	+0.246%	1,768,326	-29.484%
2025-08-07	4.0500	4.1500	3.9400	4.0600	-0.490%	3,906,330	-29.310%
2025-08-06	4.0000	4.1000	3.8700	4.0800	+2.000%	2,310,319	-29.657%
2025-08-05	3.9900	4.0400	3.6700	4.0000	-2.676%	6,288,739	-28.250%
2025-08-04	4.1600	4.2000	4.1050	4.1100	-0.725%	3,141,395	-30.170%
2025-08-01	4.1100	4.2000	4.0800	4.1400	+0.976%	2,217,475	-30.676%
2025-07-31	4.1400	4.1600	4.0300	4.1000	-1.205%	3,446,342	-30.000%
2025-07-30	4.3400	4.3750	4.1000	4.1500	-2.353%	2,378,121	-30.843%
2025-07-29	4.3500	4.3500	4.2400	4.2500	-0.701%	1,645,993	-32.471%
2025-07-28	4.4400	4.5500	4.2800	4.2800	-5.100%	1,931,309	-32.944%
2025-07-25	4.4300	4.5200	4.3500	4.5100	+2.268%	1,503,132	-36.364%
2025-07-24	4.6500	4.6900	4.4100	4.4100	-6.568%	1,761,660	-34.921%
2025-07-23	4.5500	4.8050	4.5500	4.7200	+3.965%	3,643,111	-39.195%
2025-07-22	4.1000	4.5500	4.0500	4.5400	+11.548%	5,425,595	-36.784%
2025-07-21	4.1100	4.1550	4.0400	4.0700	0.000%	1,841,523	-29.484%
2025-07-18	4.1300	4.1850	4.0400	4.0700	-1.453%	2,594,720	-29.484%
2025-07-17	4.0800	4.1600	4.0400	4.1300	+1.474%	1,618,794	-30.508%
2025-07-16	4.1100	4.1400	4.0000	4.0700	-0.245%	3,371,680	-29.484%
2025-07-15	4.2000	4.2450	4.0800	4.0800	-3.088%	3,270,369	-29.657%
2025-07-14	4.3700	4.4450	4.1900	4.2100	-4.751%	3,337,201	-31.829%
2025-07-11	4.2900	4.4800	4.2450	4.4200	+2.315%	3,621,536	-35.068%
2025-07-10	4.2000	4.3900	4.1800	4.3200	+3.103%	3,207,298	-33.565%
2025-07-09	4.2200	4.2600	4.0850	4.1900	-0.711%	2,522,045	-31.504%
2025-07-08	4.1500	4.2699	4.0600	4.2200	+1.442%	3,352,514	-31.991%
2025-07-07	4.4500	4.4950	4.1350	4.1600	-7.761%	3,031,366	-31.010%
2025-07-03	4.5400	4.6300	4.4900	4.5100	-0.661%	1,652,815	-36.364%
2025-07-02	4.4600	4.6170	4.4500	4.5400	+2.252%	2,707,568	-36.784%
2025-07-01	4.1700	4.4900	4.1699	4.4400	+4.965%	4,182,946	-35.360%
2025-06-30	4.2100	4.3200	4.1293	4.2300	-3.645%	5,881,745	-32.151%
2025-06-27	4.3800	4.4600	4.3000	4.3900	+0.920%	4,163,217	-34.624%
2025-06-26	4.3200	4.4500	4.3200	4.3500	+2.353%	2,002,274	-34.023%
2025-06-25	4.3500	4.3800	4.2500	4.2500	-3.409%	2,815,746	-32.471%
2025-06-24	4.3900	4.4250	4.2950	4.4000	+0.686%	2,262,744	-34.773%
2025-06-23	4.3100	4.3900	4.2100	4.3700	+0.691%	1,884,266	-34.325%
2025-06-20	4.3400	4.3900	4.2800	4.3400	+1.166%	3,023,309	-33.871%
2025-06-18	4.3800	4.4300	4.2800	4.2900	-1.831%	2,206,155	-33.100%
2025-06-17	4.4300	4.5000	4.3700	4.3700	-0.907%	2,054,662	-34.325%
2025-06-16	4.4200	4.4600	4.3200	4.4100	+1.613%	2,238,241	-34.921%
2025-06-13	4.4900	4.5800	4.3400	4.3400	-4.194%	1,808,643	-33.871%
2025-06-12	4.5300	4.5700	4.4600	4.5300	0.000%	1,522,726	-36.645%
2025-06-11	4.5800	4.5950	4.4200	4.5300	-0.658%	2,499,412	-36.645%
2025-06-10	4.6400	4.7800	4.5300	4.5600	-1.299%	3,214,960	-37.061%
2025-06-09	4.4300	4.7750	4.4200	4.6200	+6.207%	4,156,937	-37.879%
2025-06-06	4.2400	4.3700	4.2250	4.3500	+3.571%	2,560,207	-34.023%
2025-06-05	4.0900	4.2100	4.0400	4.2000	+2.689%	2,694,439	-31.667%
2025-06-04	4.1300	4.1900	4.0600	4.0900	-0.728%	1,726,934	-29.829%
2025-06-03	4.1600	4.2400	4.0700	4.1200	-0.723%	2,795,862	-30.340%
2025-06-02	4.1800	4.1961	4.0000	4.1500	-1.425%	2,803,412	-30.843%
2025-05-30	4.0000	4.2500	3.9902	4.2100	+4.726%	3,218,163	-31.829%
2025-05-29	4.0800	4.1000	3.9950	4.0200	-1.471%	1,816,131	-28.607%
2025-05-28	4.2100	4.2600	4.0800	4.0800	-3.546%	2,682,829	-29.657%
2025-05-27	4.0800	4.2700	4.0500	4.2300	+5.224%	2,394,793	-32.151%
2025-05-23	4.0500	4.0500	3.9700	4.0200	-0.741%	1,848,165	-28.607%
2025-05-22	4.0500	4.1100	3.9800	4.0500	-0.735%	2,685,476	-29.136%
2025-05-21	4.2000	4.3000	4.0200	4.0800	-3.088%	3,545,509	-29.657%
2025-05-20	4.3900	4.4100	4.1600	4.2100	-4.751%	3,052,311	-31.829%
2025-05-19	4.4200	4.4400	4.3000	4.4200	-0.450%	1,640,036	-35.068%
2025-05-16	4.4800	4.5294	4.3900	4.4400	-0.448%	2,164,702	-35.360%
2025-05-15	4.2500	4.4800	4.2300	4.4600	+4.695%	2,281,148	-35.650%
2025-05-14	4.3300	4.3300	4.0600	4.2600	-0.930%	5,193,366	-32.629%
2025-05-13	4.5200	4.5600	4.2800	4.3000	-4.444%	3,872,012	-33.256%
2025-05-12	4.5500	4.6800	4.4400	4.5000	+0.671%	3,593,860	-36.222%
2025-05-09	4.5000	4.5600	4.3500	4.4700	-0.223%	3,734,598	-35.794%
2025-05-08	4.7000	4.7050	4.3000	4.4800	-5.085%	8,116,328	-35.938%
2025-05-07	5.9100	5.9100	4.3000	4.7200	-25.198%	22,532,433	-39.195%
2025-05-06	6.4200	6.4700	6.3000	6.3100	-1.560%	1,925,220	-54.517%
2025-05-05	6.7400	6.7400	6.3900	6.4100	-4.471%	2,752,643	-55.226%
2025-05-02	6.8300	6.8650	6.7100	6.7100	-1.468%	1,451,681	-57.228%
2025-05-01	6.8100	6.9100	6.6900	6.8100	-1.161%	1,848,480	-57.856%
2025-04-30	6.9000	7.0500	6.8100	6.8900	+0.291%	1,467,241	-58.345%
2025-04-29	6.7700	7.0200	6.6900	6.8700	+1.477%	1,422,902	-58.224%
2025-04-28	6.7600	6.8400	6.6500	6.7700	+0.148%	1,240,783	-57.607%
2025-04-25	6.7800	6.8400	6.6700	6.7600	-0.442%	1,320,487	-57.544%
2025-04-24	6.9800	7.0050	6.6350	6.7900	-3.276%	1,542,660	-57.732%
2025-04-23	7.0700	7.2350	6.9511	7.0200	-0.707%	1,512,261	-59.117%
2025-04-22	6.8700	7.1100	6.8300	7.0700	+3.818%	1,620,186	-59.406%
2025-04-21	6.5700	6.8600	6.4700	6.8100	+2.870%	1,719,409	-57.856%
2025-04-17	6.1100	6.6200	6.1100	6.6200	+8.170%	1,629,023	-56.647%
2025-04-16	6.3500	6.3850	6.1200	6.1200	-3.318%	1,218,996	-53.105%
2025-04-15	6.3400	6.4900	6.2800	6.3300	-0.472%	1,140,253	-54.660%
2025-04-14	6.2600	6.3850	6.1647	6.3600	+2.251%	2,110,218	-54.874%
2025-04-11	5.8200	6.2950	5.6902	6.2200	+7.612%	3,208,562	-53.859%
2025-04-10	5.9100	5.9700	5.6750	5.7800	-3.344%	2,550,365	-50.346%

document.getElementById("xDxcfy").onerror = function(){this.style.display='none';}; .dark-mode .xd5HXV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xd5HXV{ color: #333333; background-color: white; border: 2px solid #333333; }BGSB&G Foods, Inc.stock NYSE

BGS
B&G Foods, Inc.
stock NYSE