5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
+1.84%
YEAR-TO-DATE PERFORMANCE
-35.70%
1 YEAR PERFORMANCE
-35.61%
B&G Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.54 | $4.52 (-0.44%) | $4.59 | $4.50 | 882.00 K | $360.51 M |
| 12/04/2025 | $4.55 | $4.53 (-0.44%) | $4.59 | $4.45 | 962.55 K | $361.31 M |
| 12/03/2025 | $4.53 | $4.55 (0.44%) | $4.64 | $4.52 | 1.40 M | $362.90 M |
| 12/02/2025 | $4.65 | $4.50 (-3.23%) | $4.65 | $4.47 | 1.48 M | $358.91 M |
| 12/01/2025 | $4.57 | $4.66 (1.97%) | $4.70 | $4.57 | 1.75 M | $371.67 M |
| 11/28/2025 | $4.52 | $4.61 (1.99%) | $4.64 | $4.51 | 913.10 K | $367.69 M |
| 11/26/2025 | $4.45 | $4.51 (1.35%) | $4.54 | $4.43 | 1.10 M | $359.71 M |
| 11/25/2025 | $4.41 | $4.45 (0.91%) | $4.47 | $4.39 | 1.26 M | $354.92 M |
| 11/24/2025 | $4.38 | $4.37 (-0.23%) | $4.40 | $4.34 | 1.26 M | $348.54 M |
| 11/21/2025 | $4.30 | $4.38 (1.86%) | $4.45 | $4.27 | 1.56 M | $349.34 M |
| 11/20/2025 | $4.40 | $4.25 (-3.41%) | $4.47 | $4.23 | 1.75 M | $338.97 M |
| 11/19/2025 | $4.55 | $4.40 (-3.3%) | $4.55 | $4.39 | 1.55 M | $350.94 M |
| 11/18/2025 | $4.49 | $4.55 (1.34%) | $4.58 | $4.46 | 1.64 M | $362.90 M |
| 11/17/2025 | $4.57 | $4.49 (-1.75%) | $4.58 | $4.48 | 1.32 M | $358.11 M |
| 11/14/2025 | $4.56 | $4.57 (0.22%) | $4.62 | $4.48 | 1.35 M | $364.50 M |
| 11/13/2025 | $4.66 | $4.55 (-2.36%) | $4.71 | $4.55 | 1.64 M | $362.90 M |
| 11/12/2025 | $4.72 | $4.67 (-1.06%) | $4.78 | $4.62 | 2.14 M | $372.47 M |
| 11/11/2025 | $4.63 | $4.73 (2.16%) | $4.76 | $4.54 | 2.06 M | $377.26 M |
| 11/10/2025 | $4.61 | $4.58 (-0.65%) | $4.61 | $4.41 | 2.69 M | $365.29 M |
| 11/07/2025 | $4.81 | $4.61 (-4.16%) | $4.85 | $4.60 | 3.76 M | $367.69 M |
| 11/06/2025 | $4.25 | $4.96 (16.71%) | $5.05 | $4.09 | 11.94 M | $395.60 M |
| 11/05/2025 | $3.97 | $3.98 (0.25%) | $4.05 | $3.89 | 3.07 M | $318.38 M |
| 11/04/2025 | $4.00 | $3.92 (-2%) | $4.06 | $3.92 | 2.69 M | $313.58 M |
| 11/03/2025 | $4.00 | $4.00 (0%) | $4.05 | $3.96 | 1.79 M | $319.98 M |
| 10/31/2025 | $4.02 | $4.00 (-0.5%) | $4.05 | $3.96 | 1.81 M | $319.43 M |
| 10/30/2025 | $4.08 | $4.02 (-1.47%) | $4.13 | $4.01 | 2.43 M | $321.03 M |
| 10/29/2025 | $4.27 | $4.12 (-3.51%) | $4.30 | $4.05 | 2.47 M | $329.01 M |
| 10/28/2025 | $4.34 | $4.28 (-1.38%) | $4.36 | $4.27 | 1.67 M | $341.79 M |
| 10/27/2025 | $4.48 | $4.31 (-3.79%) | $4.52 | $4.28 | 2.02 M | $344.19 M |
| 10/24/2025 | $4.49 | $4.47 (-0.45%) | $4.52 | $4.40 | 2.03 M | $356.97 M |
| 10/23/2025 | $4.63 | $4.44 (-4.1%) | $4.64 | $4.44 | 1.47 M | $354.57 M |
| 10/22/2025 | $4.55 | $4.60 (1.1%) | $4.66 | $4.48 | 1.81 M | $367.35 M |
| 10/21/2025 | $4.57 | $4.53 (-0.88%) | $4.58 | $4.50 | 1.28 M | $361.76 M |
| 10/20/2025 | $4.64 | $4.55 (-1.94%) | $4.64 | $4.51 | 1.57 M | $363.35 M |
| 10/17/2025 | $4.60 | $4.65 (1.09%) | $4.69 | $4.55 | 2.96 M | $371.34 M |
| 10/16/2025 | $4.42 | $4.60 (4.07%) | $4.62 | $4.39 | 3.28 M | $367.35 M |
| 10/15/2025 | $4.39 | $4.42 (0.68%) | $4.44 | $4.28 | 2.51 M | $352.97 M |
| 10/14/2025 | $4.15 | $4.37 (5.3%) | $4.37 | $4.09 | 2.87 M | $348.98 M |
| 10/13/2025 | $4.13 | $4.17 (0.97%) | $4.19 | $3.96 | 3.17 M | $333.01 M |
| 10/10/2025 | $4.15 | $4.12 (-0.72%) | $4.20 | $4.07 | 1.72 M | $329.01 M |
| 10/09/2025 | $4.15 | $4.13 (-0.48%) | $4.18 | $4.09 | 1.72 M | $329.81 M |
| 10/08/2025 | $4.32 | $4.20 (-2.78%) | $4.32 | $4.18 | 1.70 M | $335.40 M |
| 10/07/2025 | $4.37 | $4.32 (-1.14%) | $4.41 | $4.29 | 1.81 M | $344.99 M |
| 10/06/2025 | $4.41 | $4.37 (-0.91%) | $4.44 | $4.32 | 2.50 M | $348.98 M |
| 10/03/2025 | $4.51 | $4.43 (-1.77%) | $4.63 | $4.42 | 2.50 M | $353.77 M |
| 10/02/2025 | $4.50 | $4.50 (0%) | $4.60 | $4.45 | 2.09 M | $359.36 M |
| 10/01/2025 | $4.41 | $4.50 (2.04%) | $4.56 | $4.41 | 2.96 M | $359.36 M |
| 09/30/2025 | $4.35 | $4.43 (1.84%) | $4.50 | $4.31 | 2.39 M | $353.77 M |
| 09/29/2025 | $4.48 | $4.52 (0.89%) | $4.55 | $4.43 | 2.94 M | $360.96 M |
| 09/26/2025 | $4.41 | $4.42 (0.23%) | $4.50 | $4.36 | 2.03 M | $352.97 M |
| 09/25/2025 | $4.59 | $4.39 (-4.36%) | $4.62 | $4.38 | 2.23 M | $350.58 M |
| 09/24/2025 | $4.55 | $4.60 (1.1%) | $4.61 | $4.50 | 2.02 M | $367.35 M |
| 09/23/2025 | $4.57 | $4.48 (-1.97%) | $4.63 | $4.48 | 2.06 M | $357.76 M |
| 09/22/2025 | $4.62 | $4.55 (-1.52%) | $4.72 | $4.55 | 2.34 M | $363.35 M |
| 09/19/2025 | $4.65 | $4.64 (-0.22%) | $4.70 | $4.58 | 16.06 M | $370.54 M |
| 09/18/2025 | $4.58 | $4.64 (1.31%) | $4.66 | $4.50 | 2.49 M | $370.54 M |
| 09/17/2025 | $4.59 | $4.54 (-1.09%) | $4.72 | $4.54 | 3.13 M | $362.56 M |
| 09/16/2025 | $4.48 | $4.59 (2.46%) | $4.64 | $4.43 | 2.80 M | $366.55 M |
| 09/15/2025 | $4.51 | $4.47 (-0.89%) | $4.52 | $4.42 | 2.01 M | $356.97 M |
| 09/12/2025 | $4.61 | $4.50 (-2.39%) | $4.61 | $4.50 | 1.85 M | $359.36 M |
| 09/11/2025 | $4.60 | $4.61 (0.22%) | $4.63 | $4.53 | 1.95 M | $368.15 M |
| 09/10/2025 | $4.54 | $4.60 (1.32%) | $4.64 | $4.47 | 2.08 M | $367.35 M |
| 09/09/2025 | $4.57 | $4.57 (0%) | $4.61 | $4.51 | 1.92 M | $364.95 M |
| 09/08/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.52 | 2.90 M | $367.35 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.
