5 DAY PERFORMANCE
+57.79%
1 MONTH PERFORMANCE
+41.01%
3 MONTH PERFORMANCE
+2.77%
6 MONTH PERFORMANCE
+8.37%
YEAR-TO-DATE PERFORMANCE
+29.53%
1 YEAR PERFORMANCE
+37.19%
B&G Foods, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.48 | $3.44 (-1.28%) | $3.48 | $3.44 | 47.65 K | |
| 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 |
| 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 |
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.
