B&G Foods, Inc. Common Stock (NY:BGS)

4.510 +0.060 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 4.470 4.540 4.445 4.510 1,543,295 +0.06(+1.35%)
Aug 28, 2025 4.500 4.510 4.360 4.450 1,807,211 -0.08(-1.77%)
Aug 27, 2025 4.400 4.605 4.385 4.530 1,807,312 +0.14(+3.19%)
Aug 26, 2025 4.510 4.520 4.360 4.390 3,925,693 -0.11(-2.44%)
Aug 25, 2025 4.530 4.570 4.410 4.500 1,841,139 -0.08(-1.75%)
Aug 22, 2025 4.480 4.630 4.475 4.580 2,498,380 +0.11(+2.46%)
Aug 21, 2025 4.390 4.480 4.335 4.470 1,631,345 +0.07(+1.59%)
Aug 20, 2025 4.420 4.540 4.380 4.400 1,954,545 -0.01(-0.23%)
Aug 19, 2025 4.300 4.500 4.290 4.410 2,074,076 +0.16(+3.76%)
Aug 18, 2025 4.230 4.370 4.219 4.250 1,640,098 +0.04(+0.95%)
Aug 15, 2025 4.270 4.290 4.150 4.210 1,432,917 -0.06(-1.41%)
Aug 14, 2025 4.270 4.300 4.130 4.270 2,035,942 -0.04(-0.93%)
Aug 13, 2025 4.150 4.380 4.125 4.310 2,964,223 +0.15(+3.61%)
Aug 12, 2025 4.070 4.230 4.065 4.160 2,647,270 +0.09(+2.21%)
Aug 11, 2025 4.080 4.120 3.980 4.070 2,993,975 +0.00(+0.00%)
Aug 08, 2025 4.110 4.130 4.005 4.070 1,768,326 +0.01(+0.25%)
Aug 07, 2025 4.050 4.150 3.940 4.060 3,906,229 -0.02(-0.49%)
Aug 06, 2025 4.000 4.100 3.870 4.080 2,310,301 +0.08(+2.00%)
Aug 05, 2025 3.990 4.040 3.670 4.000 6,288,642 -0.11(-2.68%)
Aug 04, 2025 4.160 4.200 4.105 4.110 3,137,179 -0.03(-0.72%)
Aug 01, 2025 4.110 4.200 4.080 4.140 2,217,475 +0.04(+0.98%)
Jul 31, 2025 4.140 4.160 4.030 4.100 3,446,342 -0.05(-1.20%)
Jul 30, 2025 4.340 4.375 4.100 4.150 2,378,110 -0.10(-2.35%)
Jul 29, 2025 4.350 4.350 4.240 4.250 1,645,993 -0.03(-0.70%)
Jul 28, 2025 4.440 4.550 4.280 4.280 1,931,250 -0.23(-5.10%)
Jul 25, 2025 4.430 4.520 4.350 4.510 1,503,132 +0.10(+2.27%)
Jul 24, 2025 4.650 4.690 4.410 4.410 1,761,155 -0.31(-6.57%)
Jul 23, 2025 4.550 4.805 4.550 4.720 3,642,700 +0.18(+3.96%)
Jul 22, 2025 4.100 4.550 4.050 4.540 5,425,553 +0.47(+11.55%)
Jul 21, 2025 4.110 4.155 4.040 4.070 1,841,350 +0.00(+0.00%)
Jul 18, 2025 4.130 4.185 4.040 4.070 2,594,720 -0.06(-1.45%)
Jul 17, 2025 4.080 4.160 4.040 4.130 1,618,549 +0.06(+1.47%)
Jul 16, 2025 4.110 4.140 4.000 4.070 3,363,429 -0.01(-0.25%)
Jul 15, 2025 4.200 4.245 4.080 4.080 3,270,340 -0.13(-3.09%)
Jul 14, 2025 4.370 4.445 4.190 4.210 3,337,119 -0.21(-4.75%)
Jul 11, 2025 4.290 4.480 4.245 4.420 3,621,536 +0.10(+2.31%)
Jul 10, 2025 4.200 4.390 4.180 4.320 3,207,298 +0.13(+3.10%)
Jul 09, 2025 4.220 4.260 4.085 4.190 2,521,359 -0.03(-0.71%)
Jul 08, 2025 4.150 4.270 4.060 4.220 3,352,511 +0.06(+1.44%)
Jul 07, 2025 4.450 4.495 4.135 4.160 3,030,409 -0.35(-7.76%)
Jul 03, 2025 4.540 4.630 4.490 4.510 1,652,815 -0.03(-0.66%)
Jul 02, 2025 4.460 4.617 4.450 4.540 2,707,456 +0.10(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.