tiprankstipranks
B&G Foods (BGS)
NYSE:BGS
US Market
BGS
B&G Foods
RESEARCH TOOLSreports
Want to see BGS full AI Analyst Report?

B&G Foods (BGS) Historical Prices

1,501 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
4.25
4.30
4.17
4.17
4.17
-1.88%
1,791,727
0.83
May 21, 2026
4.09
4.29
4.03
4.25
4.25
+3.91%
2,463,498
1.15
May 20, 2026
4.04
4.14
3.96
4.09
4.09
+1.24%
2,205,422
1.03
May 19, 2026
4.10
4.21
4.03
4.04
4.04
-1.22%
2,165,019
1.01
May 18, 2026
4.20
4.29
4.08
4.09
4.09
-1.92%
2,902,710
1.35
May 15, 2026
4.31
4.32
4.15
4.17
4.17
-2.34%
3,595,034
1.70
May 14, 2026
4.41
4.53
4.26
4.27
4.27
-2.73%
2,869,926
1.38
May 13, 2026
4.85
4.89
4.37
4.39
4.39
-13.41%
6,069,994
3.03
May 12, 2026
5.14
5.23
5.04
5.07
5.07
-0.39%
2,423,100
1.20
May 11, 2026
5.32
5.36
5.03
5.09
5.09
-4.86%
2,373,506
1.18
May 08, 2026
5.45
5.48
5.30
5.35
5.35
-1.29%
1,508,447
0.74
May 07, 2026
5.39
5.45
5.34
5.42
5.42
+0.74%
1,178,275
0.57
May 06, 2026
5.53
5.57
5.29
5.38
5.38
-1.65%
1,872,609
0.90
May 05, 2026
5.37
5.50
5.30
5.47
5.47
+2.05%
1,088,712
0.51
May 04, 2026
5.50
5.54
5.35
5.36
5.36
-3.25%
2,053,199
0.97
May 01, 2026
5.59
5.63
5.46
5.54
5.54
0.00%
1,076,007
0.50
Apr 30, 2026
5.26
5.54
5.26
5.54
5.54
+4.53%
1,559,356
0.73
Apr 29, 2026
5.41
5.50
5.25
5.30
5.30
-3.11%
1,502,040
0.71
Apr 28, 2026
5.44
5.53
5.39
5.47
5.47
+1.30%
1,068,855
0.50
Apr 27, 2026
5.32
5.46
5.32
5.40
5.40
+0.93%
1,589,185
0.74
Apr 24, 2026
5.25
5.41
5.20
5.35
5.35
+1.52%
1,011,051
0.47
Apr 23, 2026
5.45
5.49
5.25
5.27
5.27
-3.13%
1,457,789
0.68
Apr 22, 2026
5.36
5.56
5.36
5.44
5.44
+2.06%
1,326,979
0.62
Apr 21, 2026
5.27
5.36
5.20
5.33
5.33
+1.14%
1,824,185
0.85
Apr 20, 2026
5.41
5.46
5.27
5.27
5.27
-2.95%
1,538,259
0.72
Apr 17, 2026
5.34
5.50
5.33
5.43
5.43
+2.07%
1,526,137
0.71
Apr 16, 2026
5.58
5.63
5.25
5.32
5.32
-3.80%
2,055,891
0.97
Apr 15, 2026
5.54
5.59
5.44
5.53
5.53
-0.72%
1,540,941
0.72
Apr 14, 2026
5.50
5.60
5.47
5.57
5.57
+2.77%
2,315,614
1.08
Apr 13, 2026
5.47
5.47
5.28
5.42
5.42
0.00%
2,144,385
1.01
Apr 10, 2026
5.47
5.59
5.39
5.42
5.42
-1.28%
1,714,651
0.81
Apr 09, 2026
5.12
5.55
5.12
5.49
5.49
+6.81%
2,645,308
1.26
Apr 08, 2026
5.17
5.25
5.11
5.14
5.14
+0.39%
1,491,310
0.71
Apr 07, 2026
5.01
5.14
4.97
5.12
5.12
+1.59%
2,089,525
1.00
Apr 06, 2026
4.96
5.06
4.95
5.04
5.04
+1.41%
1,105,935
0.52
Apr 03, 2026
4.88
4.99
4.80
4.97
4.97
0.00%
0
0.00
Apr 02, 2026
4.88
4.99
4.80
4.97
4.97
+2.69%
1,665,324
0.78
Apr 01, 2026
4.84
4.91
4.78
4.84
4.84
+0.62%
1,974,432
0.92
Mar 31, 2026
4.95
4.98
4.74
4.81
4.81
-2.04%
2,194,120
1.04
Mar 30, 2026
5.32
5.32
5.03
5.10
4.91
-2.09%
2,730,151
1.30
Mar 27, 2026
5.08
5.24
5.01
5.21
5.02
+2.35%
1,635,809
0.77
Mar 26, 2026
5.12
5.23
5.07
5.09
4.90
-0.39%
1,918,417
0.91
Mar 25, 2026
4.91
5.12
4.83
5.11
4.92
+6.68%
2,782,344
1.33
Mar 24, 2026
4.84
4.91
4.78
4.79
4.61
-2.25%
1,667,355
0.81
Mar 23, 2026
4.92
4.98
4.84
4.90
4.72
+1.03%
2,122,954
1.03
Mar 20, 2026
4.94
5.00
4.84
4.85
4.67
-2.01%
2,867,918
1.41
Mar 19, 2026
4.82
4.99
4.82
4.95
4.77
+1.64%
1,642,015
0.81
Mar 18, 2026
5.01
5.01
4.81
4.87
4.69
-3.56%
1,939,003
0.95
Mar 17, 2026
5.12
5.18
5.02
5.05
4.86
-0.41%
1,773,141
0.88
Mar 16, 2026
5.22
5.33
5.06
5.07
4.88
-3.23%
1,654,947
0.82
Rows:
50