5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
+17.56%
3 MONTH PERFORMANCE
-9.29%
6 MONTH PERFORMANCE
-19.29%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
-36.61%
B&G Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.38 | $7.36 (-0.27%) | $7.41 | $7.11 | 1.75 M | $572.27 M |
| 03/11/2025 | $7.87 | $7.53 (-4.32%) | $7.94 | $7.51 | 1.97 M | $596.01 M |
| 03/10/2025 | $7.69 | $7.87 (2.34%) | $8.06 | $7.65 | 2.80 M | $622.93 M |
| 03/07/2025 | $6.88 | $7.65 (11.19%) | $7.86 | $6.88 | 3.97 M | $605.51 M |
| 03/06/2025 | $6.71 | $6.90 (2.83%) | $6.92 | $6.65 | 2.52 M | $546.15 M |
| 03/05/2025 | $6.63 | $6.74 (1.66%) | $6.80 | $6.59 | 2.15 M | $533.48 M |
| 03/04/2025 | $6.59 | $6.68 (1.37%) | $6.88 | $6.59 | 2.61 M | $528.74 M |
| 03/03/2025 | $6.69 | $6.64 (-0.75%) | $6.72 | $6.54 | 2.05 M | $525.57 M |
| 02/28/2025 | $6.92 | $6.68 (-3.47%) | $7.00 | $6.63 | 3.79 M | $528.74 M |
| 02/27/2025 | $6.87 | $6.94 (1.02%) | $6.96 | $6.74 | 2.95 M | $549.31 M |
| 02/26/2025 | $6.99 | $7.03 (0.57%) | $7.34 | $6.69 | 3.61 M | $556.44 M |
| 02/25/2025 | $6.79 | $6.83 (0.59%) | $6.90 | $6.70 | 2.59 M | $540.61 M |
| 02/24/2025 | $6.60 | $6.74 (2.12%) | $6.87 | $6.54 | 2.24 M | $533.48 M |
| 02/21/2025 | $6.49 | $6.67 (2.77%) | $6.69 | $6.44 | 1.98 M | $528.02 M |
| 02/20/2025 | $6.27 | $6.40 (2.07%) | $6.50 | $6.27 | 1.81 M | $506.65 M |
| 02/19/2025 | $5.97 | $6.29 (5.36%) | $6.32 | $5.96 | 2.25 M | $497.94 M |
| 02/18/2025 | $6.00 | $5.97 (-0.5%) | $6.11 | $5.87 | 1.53 M | $472.61 M |
| 02/14/2025 | $6.15 | $6.03 (-1.95%) | $6.29 | $6.03 | 1.05 M | $477.36 M |
| 02/13/2025 | $6.00 | $6.11 (1.83%) | $6.16 | $5.89 | 1.12 M | $483.69 M |
| 02/12/2025 | $5.92 | $5.98 (1.01%) | $6.10 | $5.83 | 1.62 M | $473.40 M |
| 02/11/2025 | $5.62 | $6.00 (6.76%) | $6.03 | $5.57 | 1.64 M | $474.98 M |
| 02/10/2025 | $5.82 | $5.62 (-3.44%) | $5.83 | $5.45 | 2.97 M | $444.90 M |
| 02/07/2025 | $6.06 | $5.81 (-4.13%) | $6.07 | $5.79 | 2.53 M | $459.94 M |
| 02/06/2025 | $6.15 | $6.08 (-1.14%) | $6.24 | $6.08 | 1.63 M | $481.32 M |
| 02/05/2025 | $6.37 | $6.07 (-4.71%) | $6.39 | $6.01 | 3.03 M | $480.53 M |
| 02/04/2025 | $6.39 | $6.35 (-0.63%) | $6.43 | $6.28 | 1.34 M | $502.69 M |
| 02/03/2025 | $6.41 | $6.41 (0%) | $6.54 | $6.33 | 1.62 M | $507.44 M |
| 01/31/2025 | $6.53 | $6.48 (-0.77%) | $6.58 | $6.44 | 1.28 M | $512.98 M |
| 01/30/2025 | $6.59 | $6.52 (-1.06%) | $6.70 | $6.47 | 1.34 M | $516.15 M |
| 01/29/2025 | $6.57 | $6.54 (-0.46%) | $6.62 | $6.50 | 950,500 | $517.73 M |
| 01/28/2025 | $6.75 | $6.57 (-2.67%) | $6.84 | $6.56 | 1.39 M | $520.11 M |
| 01/27/2025 | $6.71 | $6.76 (0.75%) | $6.89 | $6.70 | 1.13 M | $535.15 M |
| 01/24/2025 | $6.58 | $6.63 (0.76%) | $6.66 | $6.53 | 1.05 M | $524.86 M |
| 01/23/2025 | $6.38 | $6.58 (3.13%) | $6.59 | $6.36 | 966,400 | $520.90 M |
| 01/22/2025 | $6.55 | $6.43 (-1.83%) | $6.55 | $6.38 | 1.31 M | $509.02 M |
| 01/21/2025 | $6.51 | $6.55 (0.61%) | $6.64 | $6.49 | 1.39 M | $518.52 M |
| 01/17/2025 | $6.53 | $6.49 (-0.61%) | $6.56 | $6.42 | 1.62 M | $513.77 M |
| 01/16/2025 | $6.36 | $6.45 (1.42%) | $6.51 | $6.27 | 1.24 M | $510.61 M |
| 01/15/2025 | $6.58 | $6.41 (-2.58%) | $6.66 | $6.40 | 1.07 M | $507.44 M |
| 01/14/2025 | $6.55 | $6.45 (-1.53%) | $6.60 | $6.41 | 1.04 M | $510.61 M |
| 01/13/2025 | $6.50 | $6.55 (0.77%) | $6.59 | $6.31 | 1.40 M | $518.52 M |
| 01/10/2025 | $6.68 | $6.47 (-3.14%) | $6.73 | $6.43 | 1.59 M | $512.19 M |
| 01/08/2025 | $6.77 | $6.78 (0.15%) | $6.80 | $6.55 | 1.25 M | $536.73 M |
| 01/07/2025 | $7.02 | $6.86 (-2.28%) | $7.11 | $6.80 | 1.63 M | $543.07 M |
| 01/06/2025 | $7.16 | $7.03 (-1.82%) | $7.25 | $6.98 | 1.82 M | $556.52 M |
| 01/03/2025 | $7.17 | $7.10 (-0.98%) | $7.23 | $7.03 | 952,700 | $562.06 M |
| 01/02/2025 | $6.94 | $7.13 (2.74%) | $7.21 | $6.94 | 1.19 M | $564.44 M |
| 12/31/2024 | $6.80 | $6.89 (1.32%) | $6.95 | $6.78 | 1.45 M | $545.44 M |
| 12/30/2024 | $7.08 | $6.95 (-1.84%) | $7.09 | $6.83 | 1.47 M | $550.19 M |
| 12/27/2024 | $7.14 | $7.09 (-0.7%) | $7.25 | $7.02 | 1.02 M | $561.27 M |
| 12/26/2024 | $7.09 | $7.14 (0.71%) | $7.30 | $7.08 | 970,342 | $565.23 M |
| 12/24/2024 | $7.13 | $7.10 (-0.42%) | $7.20 | $7.01 | 812,327 | $562.06 M |
| 12/23/2024 | $7.26 | $7.13 (-1.79%) | $7.26 | $7.00 | 1.41 M | $564.44 M |
| 12/20/2024 | $7.20 | $7.27 (0.97%) | $7.47 | $7.15 | 3.96 M | $575.52 M |
| 12/19/2024 | $7.30 | $7.25 (-0.68%) | $7.39 | $7.11 | 1.70 M | $573.94 M |
| 12/18/2024 | $7.69 | $7.29 (-5.2%) | $7.79 | $7.22 | 2.03 M | $577.11 M |
| 12/17/2024 | $7.55 | $7.74 (2.52%) | $7.88 | $7.51 | 1.95 M | $612.73 M |
| 12/16/2024 | $7.76 | $7.66 (-1.29%) | $7.86 | $7.63 | 1.56 M | $606.40 M |
| 12/13/2024 | $7.72 | $7.83 (1.42%) | $7.84 | $7.58 | 1.04 M | $619.85 M |
| 12/12/2024 | $7.72 | $7.75 (0.39%) | $7.75 | $7.48 | 1.14 M | $613.52 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.
