5 DAY PERFORMANCE
+43.19%
1 MONTH PERFORMANCE
+33.57%
3 MONTH PERFORMANCE
+13.67%
6 MONTH PERFORMANCE
+25.45%
YEAR-TO-DATE PERFORMANCE
+29.53%
1 YEAR PERFORMANCE
+27.46%
B&G Foods, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.90 | $3.78 (-3.08%) | $3.91 | $3.77 | 2.40 M | $303.17 M |
| 06/18/2026 | $3.88 | $3.89 (0.26%) | $3.95 | $3.88 | 2.34 M | $311.99 M |
| 06/17/2026 | $3.95 | $3.90 (-1.27%) | $4.01 | $3.85 | 2.39 M | $312.79 M |
| 06/16/2026 | $4.00 | $3.95 (-1.25%) | $4.03 | $3.93 | 1.44 M | $316.80 M |
| 06/15/2026 | $4.02 | $3.97 (-1.24%) | $4.10 | $3.96 | 1.50 M | $318.41 M |
| 06/12/2026 | $4.00 | $4.03 (0.75%) | $4.08 | $4.00 | 1.53 M | $323.22 M |
| 06/11/2026 | $4.02 | $4.04 (0.5%) | $4.09 | $3.96 | 1.72 M | $324.02 M |
| 06/10/2026 | $3.88 | $4.02 (3.61%) | $4.11 | $3.87 | 3.28 M | $322.42 M |
| 06/09/2026 | $3.82 | $3.86 (1.05%) | $3.94 | $3.82 | 1.82 M | $309.58 M |
| 06/08/2026 | $3.86 | $3.78 (-2.07%) | $3.90 | $3.76 | 2.72 M | $303.17 M |
| 06/05/2026 | $3.94 | $3.90 (-1.02%) | $4.03 | $3.85 | 2.11 M | $312.79 M |
| 06/04/2026 | $4.07 | $3.95 (-2.95%) | $4.12 | $3.89 | 3.49 M | $316.80 M |
| 06/03/2026 | $4.03 | $4.02 (-0.25%) | $4.05 | $3.96 | 1.74 M | $322.42 M |
| 06/02/2026 | $4.01 | $4.05 (1%) | $4.12 | $3.99 | 1.74 M | $324.82 M |
| 06/01/2026 | $4.04 | $3.99 (-1.24%) | $4.11 | $3.95 | 2.89 M | $320.01 M |
| 05/29/2026 | $4.15 | $4.09 (-1.45%) | $4.17 | $4.06 | 1.95 M | $328.03 M |
| 05/28/2026 | $4.16 | $4.14 (-0.48%) | $4.20 | $4.10 | 1.71 M | $332.04 M |
| 05/27/2026 | $4.11 | $4.15 (0.97%) | $4.25 | $4.11 | 2.06 M | $332.84 M |
| 05/26/2026 | $4.16 | $4.08 (-1.92%) | $4.18 | $4.05 | 1.74 M | $327.23 M |
| 05/22/2026 | $4.25 | $4.17 (-1.88%) | $4.30 | $4.17 | 1.79 M | $334.45 M |
| 05/21/2026 | $4.09 | $4.25 (3.91%) | $4.29 | $4.03 | 2.46 M | $340.86 M |
| 05/20/2026 | $4.04 | $4.09 (1.24%) | $4.14 | $3.96 | 2.21 M | $328.03 M |
| 05/19/2026 | $4.10 | $4.04 (-1.46%) | $4.21 | $4.03 | 2.17 M | $324.02 M |
| 05/18/2026 | $4.20 | $4.09 (-2.62%) | $4.29 | $4.08 | 2.90 M | $328.03 M |
| 05/15/2026 | $4.31 | $4.17 (-3.25%) | $4.32 | $4.15 | 3.60 M | $334.45 M |
| 05/14/2026 | $4.41 | $4.27 (-3.17%) | $4.53 | $4.26 | 2.87 M | $342.47 M |
| 05/13/2026 | $4.85 | $4.39 (-9.48%) | $4.89 | $4.37 | 6.07 M | $352.09 M |
| 05/12/2026 | $5.14 | $5.07 (-1.36%) | $5.23 | $5.04 | 2.42 M | $406.63 M |
| 05/11/2026 | $5.32 | $5.09 (-4.32%) | $5.36 | $5.03 | 2.38 M | $408.23 M |
| 05/08/2026 | $5.45 | $5.35 (-1.83%) | $5.48 | $5.30 | 1.51 M | $429.09 M |
| 05/07/2026 | $5.39 | $5.42 (0.56%) | $5.45 | $5.34 | 1.18 M | $434.70 M |
| 05/06/2026 | $5.53 | $5.38 (-2.71%) | $5.57 | $5.29 | 1.87 M | $431.49 M |
| 05/05/2026 | $5.37 | $5.47 (1.86%) | $5.50 | $5.30 | 1.09 M | $438.71 M |
| 05/04/2026 | $5.50 | $5.36 (-2.55%) | $5.54 | $5.35 | 2.05 M | $429.89 M |
| 05/01/2026 | $5.59 | $5.54 (-0.89%) | $5.63 | $5.46 | 1.08 M | $444.32 M |
| 04/30/2026 | $5.26 | $5.54 (5.32%) | $5.54 | $5.26 | 1.56 M | $444.32 M |
| 04/29/2026 | $5.41 | $5.30 (-2.03%) | $5.50 | $5.25 | 1.50 M | $425.08 M |
| 04/28/2026 | $5.44 | $5.47 (0.55%) | $5.53 | $5.39 | 1.07 M | $438.71 M |
| 04/27/2026 | $5.32 | $5.40 (1.5%) | $5.46 | $5.32 | 1.59 M | $433.10 M |
| 04/24/2026 | $5.25 | $5.35 (1.9%) | $5.41 | $5.20 | 1.01 M | $429.09 M |
| 04/23/2026 | $5.45 | $5.27 (-3.3%) | $5.49 | $5.25 | 1.46 M | $422.67 M |
| 04/22/2026 | $5.36 | $5.44 (1.49%) | $5.56 | $5.36 | 1.33 M | $436.30 M |
| 04/21/2026 | $5.27 | $5.33 (1.14%) | $5.36 | $5.20 | 1.82 M | $427.48 M |
| 04/20/2026 | $5.41 | $5.27 (-2.59%) | $5.46 | $5.27 | 1.54 M | $422.67 M |
| 04/17/2026 | $5.34 | $5.43 (1.69%) | $5.50 | $5.33 | 1.53 M | $435.50 M |
| 04/16/2026 | $5.58 | $5.32 (-4.66%) | $5.63 | $5.25 | 2.06 M | $426.68 M |
| 04/15/2026 | $5.54 | $5.53 (-0.18%) | $5.59 | $5.44 | 1.54 M | $443.52 M |
| 04/14/2026 | $5.50 | $5.57 (1.27%) | $5.60 | $5.47 | 2.32 M | $446.73 M |
| 04/13/2026 | $5.47 | $5.42 (-0.91%) | $5.47 | $5.28 | 2.14 M | $434.70 M |
| 04/10/2026 | $5.47 | $5.42 (-0.91%) | $5.59 | $5.39 | 1.71 M | $434.70 M |
| 04/09/2026 | $5.12 | $5.49 (7.23%) | $5.55 | $5.12 | 2.65 M | $440.31 M |
| 04/08/2026 | $5.17 | $5.14 (-0.58%) | $5.25 | $5.11 | 1.49 M | $412.24 M |
| 04/07/2026 | $5.01 | $5.12 (2.2%) | $5.14 | $4.97 | 2.09 M | $410.64 M |
| 04/06/2026 | $4.96 | $5.04 (1.61%) | $5.06 | $4.95 | 1.11 M | $404.22 M |
| 04/02/2026 | $4.88 | $4.97 (1.84%) | $4.99 | $4.80 | 1.67 M | $398.61 M |
| 04/01/2026 | $4.84 | $4.84 (0%) | $4.91 | $4.78 | 1.97 M | $388.18 M |
| 03/31/2026 | $4.95 | $4.81 (-2.83%) | $4.98 | $4.74 | 2.19 M | $385.78 M |
| 03/30/2026 | $5.32 | $5.10 (-4.14%) | $5.32 | $5.03 | 2.73 M | $409.04 M |
| 03/27/2026 | $5.08 | $5.21 (2.56%) | $5.24 | $5.01 | 1.64 M | $417.86 M |
| 03/26/2026 | $5.12 | $5.09 (-0.59%) | $5.23 | $5.07 | 1.92 M | $408.23 M |
| 03/25/2026 | $4.91 | $5.11 (4.07%) | $5.12 | $4.83 | 2.78 M | $409.84 M |
| 03/24/2026 | $4.84 | $4.79 (-1.03%) | $4.91 | $4.78 | 1.67 M | $384.17 M |
| 03/23/2026 | $4.92 | $4.90 (-0.41%) | $4.98 | $4.84 | 2.12 M | $392.99 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.
