5 DAY PERFORMANCE
+77.39%
1 MONTH PERFORMANCE
+60.98%
3 MONTH PERFORMANCE
+43.19%
6 MONTH PERFORMANCE
+14.85%
YEAR-TO-DATE PERFORMANCE
+29.53%
1 YEAR PERFORMANCE
+20.04%
B&G Foods, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.90 | $2.94 (1.21%) | $2.95 | $2.89 | 741.20 K | $238.23 M |
| 09/18/2026 | $3.04 | $2.88 (-5.26%) | $3.04 | $2.87 | 5.58 M | $233.76 M |
| 09/17/2026 | $3.16 | $3.04 (-3.8%) | $3.18 | $3.04 | 2.31 M | $246.75 M |
| 09/16/2026 | $3.18 | $3.14 (-1.26%) | $3.22 | $3.13 | 1.98 M | $254.87 M |
| 09/15/2026 | $3.16 | $3.16 (0%) | $3.17 | $3.12 | 1.49 M | $256.49 M |
| 09/14/2026 | $3.17 | $3.16 (-0.32%) | $3.24 | $3.15 | 1.99 M | $256.49 M |
| 09/11/2026 | $3.24 | $3.15 (-2.78%) | $3.25 | $3.10 | 3.44 M | $255.68 M |
| 09/10/2026 | $3.24 | $3.22 (-0.62%) | $3.27 | $3.18 | 1.81 M | $261.36 M |
| 09/09/2026 | $3.31 | $3.25 (-1.81%) | $3.31 | $3.22 | 1.76 M | $263.80 M |
| 09/08/2026 | $3.29 | $3.30 (0.3%) | $3.33 | $3.23 | 2.23 M | $267.85 M |
| 09/04/2026 | $3.33 | $3.29 (-1.2%) | $3.38 | $3.28 | 2.18 M | $267.04 M |
| 09/03/2026 | $3.45 | $3.36 (-2.61%) | $3.45 | $3.33 | 2.26 M | $272.72 M |
| 09/02/2026 | $3.50 | $3.45 (-1.43%) | $3.53 | $3.44 | 1.63 M | $280.03 M |
| 09/01/2026 | $3.47 | $3.49 (0.58%) | $3.56 | $3.45 | 2.17 M | $283.28 M |
| 08/31/2026 | $3.51 | $3.47 (-1.14%) | $3.54 | $3.46 | 2.19 M | $281.65 M |
| 08/28/2026 | $3.50 | $3.52 (0.57%) | $3.55 | $3.48 | 1.03 M | $285.71 M |
| 08/27/2026 | $3.48 | $3.47 (-0.29%) | $3.51 | $3.43 | 1.48 M | $281.65 M |
| 08/26/2026 | $3.51 | $3.53 (0.57%) | $3.55 | $3.48 | 922.51 K | $286.52 M |
| 08/25/2026 | $3.47 | $3.52 (1.44%) | $3.54 | $3.39 | 2.18 M | $285.71 M |
| 08/24/2026 | $3.50 | $3.49 (-0.29%) | $3.53 | $3.46 | 1.32 M | $283.28 M |
| 08/21/2026 | $3.33 | $3.46 (3.9%) | $3.48 | $3.33 | 2.55 M | $280.84 M |
| 08/20/2026 | $3.47 | $3.33 (-4.03%) | $3.52 | $3.32 | 2.98 M | $270.29 M |
| 08/19/2026 | $3.50 | $3.55 (1.43%) | $3.59 | $3.50 | 1.29 M | $288.15 M |
| 08/18/2026 | $3.47 | $3.45 (-0.58%) | $3.50 | $3.44 | 1.29 M | $280.03 M |
| 08/17/2026 | $3.59 | $3.45 (-3.9%) | $3.61 | $3.43 | 2.42 M | $280.03 M |
| 08/14/2026 | $3.68 | $3.62 (-1.63%) | $3.70 | $3.58 | 1.32 M | $293.83 M |
| 08/13/2026 | $3.60 | $3.68 (2.22%) | $3.71 | $3.57 | 2.57 M | $298.70 M |
| 08/12/2026 | $3.46 | $3.58 (3.47%) | $3.63 | $3.41 | 5.51 M | $290.58 M |
| 08/11/2026 | $3.38 | $3.41 (0.89%) | $3.50 | $3.37 | 2.79 M | $276.78 M |
| 08/10/2026 | $3.49 | $3.40 (-2.58%) | $3.49 | $3.35 | 3.14 M | $275.97 M |
| 08/07/2026 | $3.48 | $3.52 (1.15%) | $3.52 | $3.42 | 2.57 M | $285.71 M |
| 08/06/2026 | $3.53 | $3.42 (-3.12%) | $3.54 | $3.42 | 2.67 M | $274.29 M |
| 08/05/2026 | $3.53 | $3.52 (-0.28%) | $3.56 | $3.42 | 3.51 M | $282.31 M |
| 08/04/2026 | $3.56 | $3.56 (0%) | $3.59 | $3.52 | 1.92 M | $285.52 M |
| 08/03/2026 | $3.53 | $3.57 (1.13%) | $3.61 | $3.50 | 2.10 M | $286.32 M |
| 07/31/2026 | $3.60 | $3.53 (-1.94%) | $3.60 | $3.52 | 1.71 M | $283.12 M |
| 07/30/2026 | $3.70 | $3.61 (-2.43%) | $3.75 | $3.57 | 2.79 M | $289.53 M |
| 07/29/2026 | $3.66 | $3.73 (1.91%) | $3.79 | $3.66 | 2.35 M | $299.16 M |
| 07/28/2026 | $3.62 | $3.66 (1.1%) | $3.73 | $3.62 | 2.23 M | $293.54 M |
| 07/27/2026 | $3.52 | $3.58 (1.7%) | $3.60 | $3.52 | 1.95 M | $287.13 M |
| 07/24/2026 | $3.51 | $3.51 (0%) | $3.58 | $3.50 | 1.29 M | $281.51 M |
| 07/23/2026 | $3.55 | $3.51 (-1.13%) | $3.58 | $3.50 | 2.17 M | $281.51 M |
| 07/22/2026 | $3.64 | $3.58 (-1.65%) | $3.73 | $3.55 | 2.26 M | $287.13 M |
| 07/21/2026 | $3.65 | $3.65 (0%) | $3.70 | $3.59 | 2.19 M | $292.74 M |
| 07/20/2026 | $3.73 | $3.61 (-3.22%) | $3.74 | $3.61 | 2.66 M | $289.53 M |
| 07/17/2026 | $3.85 | $3.71 (-3.64%) | $3.90 | $3.71 | 2.15 M | $297.55 M |
| 07/16/2026 | $3.78 | $3.82 (1.06%) | $3.87 | $3.77 | 2.30 M | $306.38 M |
| 07/15/2026 | $3.82 | $3.76 (-1.57%) | $3.86 | $3.73 | 2.79 M | $301.56 M |
| 07/14/2026 | $3.88 | $3.79 (-2.32%) | $3.89 | $3.79 | 1.67 M | $303.97 M |
| 07/13/2026 | $3.95 | $3.89 (-1.52%) | $4.00 | $3.87 | 1.93 M | $311.99 M |
| 07/10/2026 | $3.87 | $3.93 (1.55%) | $3.95 | $3.85 | 1.23 M | $315.20 M |
| 07/09/2026 | $3.95 | $3.87 (-2.03%) | $3.95 | $3.82 | 2.14 M | $310.39 M |
| 07/08/2026 | $4.01 | $3.93 (-2%) | $4.01 | $3.92 | 1.41 M | $315.20 M |
| 07/07/2026 | $3.98 | $3.95 (-0.75%) | $4.07 | $3.94 | 1.86 M | $316.80 M |
| 07/06/2026 | $4.06 | $3.96 (-2.46%) | $4.07 | $3.90 | 1.74 M | $317.60 M |
| 07/02/2026 | $4.11 | $4.08 (-0.73%) | $4.13 | $4.05 | 1.08 M | $327.23 M |
| 07/01/2026 | $3.98 | $4.07 (2.26%) | $4.14 | $3.98 | 1.80 M | $326.43 M |
| 06/30/2026 | $3.99 | $3.98 (-0.25%) | $4.04 | $3.96 | 1.03 M | $319.21 M |
| 06/29/2026 | $4.11 | $4.11 (0%) | $4.18 | $4.04 | 1.76 M | $329.63 M |
| 06/26/2026 | $4.06 | $4.14 (1.97%) | $4.17 | $4.00 | 4.15 M | $332.04 M |
| 06/25/2026 | $3.94 | $4.00 (1.52%) | $4.06 | $3.94 | 1.23 M | $320.81 M |
| 06/24/2026 | $3.92 | $3.97 (1.28%) | $3.98 | $3.92 | 2.29 M | $318.41 M |
| 06/23/2026 | $3.79 | $3.89 (2.64%) | $3.94 | $3.79 | 2.00 M | $311.99 M |
| 06/22/2026 | $3.90 | $3.78 (-3.08%) | $3.91 | $3.77 | 2.40 M | $303.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
