5 DAY PERFORMANCE
+140.09%
1 MONTH PERFORMANCE
+119.29%
3 MONTH PERFORMANCE
+58.24%
6 MONTH PERFORMANCE
+1.83%
YEAR-TO-DATE PERFORMANCE
+29.53%
1 YEAR PERFORMANCE
+39.95%
B&G Foods, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.62 | $2.45 (-6.5%) | $2.62 | $2.39 | 1.03 M | |
| 11/04/2026 | $2.44 | $2.57 (5.33%) | $2.60 | $2.43 | 2.13 M | $208.60 M |
| 11/03/2026 | $2.38 | $2.39 (0.42%) | $2.39 | $2.32 | 1.39 M | $193.99 M |
| 11/02/2026 | $2.32 | $2.41 (3.88%) | $2.45 | $2.31 | 1.81 M | $195.61 M |
| 10/30/2026 | $2.30 | $2.32 (0.87%) | $2.41 | $2.30 | 2.62 M | $188.31 M |
| 10/29/2026 | $2.10 | $2.26 (7.62%) | $2.28 | $2.09 | 2.26 M | $183.44 M |
| 10/28/2026 | $2.07 | $2.06 (-0.48%) | $2.12 | $2.03 | 1.50 M | $167.21 M |
| 10/27/2026 | $2.04 | $2.08 (1.96%) | $2.10 | $2.01 | 1.97 M | $168.83 M |
| 10/26/2026 | $2.06 | $2.04 (-0.97%) | $2.07 | $1.99 | 1.71 M | $165.58 M |
| 10/23/2026 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.01 | 2.25 M | $170.45 M |
| 10/22/2026 | $2.14 | $2.15 (0.47%) | $2.23 | $2.13 | 1.91 M | $174.51 M |
| 10/21/2026 | $2.19 | $2.12 (-3.2%) | $2.20 | $2.10 | 1.75 M | $172.08 M |
| 10/20/2026 | $2.21 | $2.19 (-0.9%) | $2.30 | $2.18 | 1.66 M | $177.76 M |
| 10/19/2026 | $2.26 | $2.20 (-2.65%) | $2.29 | $2.18 | 1.76 M | $178.57 M |
| 10/16/2026 | $2.44 | $2.29 (-6.15%) | $2.44 | $2.25 | 2.72 M | $185.87 M |
| 10/15/2026 | $2.48 | $2.42 (-2.42%) | $2.56 | $2.42 | 1.34 M | $196.43 M |
| 10/14/2026 | $2.45 | $2.42 (-1.22%) | $2.48 | $2.41 | 1.23 M | $196.43 M |
| 10/13/2026 | $2.47 | $2.43 (-1.62%) | $2.49 | $2.42 | 1.20 M | $197.24 M |
| 10/12/2026 | $2.40 | $2.44 (1.67%) | $2.48 | $2.37 | 1.91 M | $198.05 M |
| 10/09/2026 | $2.59 | $2.40 (-7.34%) | $2.62 | $2.40 | 2.08 M | $194.80 M |
| 10/08/2026 | $2.52 | $2.62 (3.97%) | $2.63 | $2.51 | 2.31 M | $212.66 M |
| 10/07/2026 | $2.45 | $2.53 (3.27%) | $2.58 | $2.44 | 2.57 M | $205.36 M |
| 10/06/2026 | $2.55 | $2.44 (-4.31%) | $2.55 | $2.40 | 3.30 M | $198.05 M |
| 10/05/2026 | $2.68 | $2.54 (-5.22%) | $2.68 | $2.47 | 4.30 M | $206.17 M |
| 10/02/2026 | $2.94 | $2.69 (-8.5%) | $2.95 | $2.68 | 2.73 M | $218.34 M |
| 10/01/2026 | $2.86 | $2.93 (2.45%) | $2.93 | $2.82 | 1.92 M | $237.82 M |
| 09/30/2026 | $2.99 | $2.87 (-4.01%) | $3.02 | $2.83 | 2.75 M | $232.95 M |
| 09/29/2026 | $3.06 | $3.07 (0.33%) | $3.11 | $3.02 | 3.10 M | $249.19 M |
| 09/28/2026 | $3.12 | $3.06 (-1.92%) | $3.16 | $3.06 | 1.79 M | $248.37 M |
| 09/25/2026 | $3.06 | $3.10 (1.31%) | $3.13 | $3.00 | 1.63 M | $251.62 M |
| 09/24/2026 | $2.99 | $3.02 (1%) | $3.05 | $2.93 | 2.09 M | $245.13 M |
| 09/23/2026 | $3.04 | $2.98 (-1.97%) | $3.06 | $2.96 | 1.12 M | $241.88 M |
| 09/22/2026 | $2.97 | $3.04 (2.36%) | $3.06 | $2.97 | 1.86 M | $246.75 M |
| 09/21/2026 | $2.90 | $2.93 (1.03%) | $2.96 | $2.89 | 2.30 M | $237.82 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 |
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.
