B&G Foods Holdings (BGS)
NYSE:BGS
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
5.26
5.38
5.16
5.24
5.04
-0.39%
2,206,729
1.10
Mar 12, 2026
5.27
5.45
5.25
5.26
5.06
-2.03%
1,799,199
0.90
Mar 11, 2026
5.45
5.46
5.23
5.37
5.17
-1.30%
2,588,555
1.32
Mar 10, 2026
5.53
5.64
5.42
5.44
5.24
-2.51%
2,303,554
1.18
Mar 09, 2026
5.41
5.60
5.37
5.58
5.37
+2.01%
2,086,666
1.06
Mar 06, 2026
5.61
5.61
5.32
5.47
5.27
-1.97%
2,227,686
1.13
Mar 05, 2026
5.74
5.77
5.45
5.58
5.37
-4.94%
2,608,304
1.34
Mar 04, 2026
5.51
6.38
5.46
5.87
5.65
+16.25%
7,938,705
4.34
Mar 03, 2026
5.10
5.14
4.94
5.05
4.86
-2.53%
3,141,414
1.75
Mar 02, 2026
5.23
5.39
5.14
5.18
4.99
-2.45%
2,149,463
1.21
Feb 27, 2026
5.35
5.42
5.24
5.31
5.11
-0.74%
2,677,290
1.52
Feb 26, 2026
5.34
5.51
5.34
5.35
5.15
+0.94%
3,126,411
1.79
Feb 25, 2026
5.29
5.32
5.14
5.30
5.10
+0.57%
2,989,103
1.75
Feb 24, 2026
5.34
5.45
5.20
5.27
5.07
-0.94%
2,082,783
1.24
Feb 23, 2026
5.25
5.45
5.22
5.32
5.12
+0.75%
1,890,410
1.14
Feb 20, 2026
5.17
5.28
5.08
5.28
5.08
+2.52%
1,881,877
1.14
Feb 19, 2026
4.93
5.18
4.93
5.15
4.96
+4.05%
2,361,210
1.44
Feb 18, 2026
5.01
5.05
4.88
4.95
4.77
-2.38%
3,047,362
1.89
Feb 17, 2026
5.25
5.26
5.00
5.07
4.88
-3.06%
1,918,963
1.19
Feb 16, 2026
5.21
5.27
5.12
5.23
5.04
0.00%
0
0.00
Feb 13, 2026
5.21
5.27
5.12
5.23
5.04
+0.20%
1,677,542
1.03
Feb 12, 2026
5.20
5.26
5.10
5.22
5.03
+1.76%
3,611,833
2.26
Feb 11, 2026
5.01
5.15
4.98
5.13
4.94
+1.38%
1,951,260
1.23
Feb 10, 2026
5.09
5.15
4.97
5.06
4.87
-0.39%
2,809,708
1.79
Feb 09, 2026
5.09
5.19
5.00
5.08
4.89
-1.17%
2,367,103
1.51
Feb 06, 2026
4.89
5.19
4.88
5.14
4.95
+3.84%
3,063,248
1.98
Feb 05, 2026
4.64
4.98
4.64
4.95
4.77
+6.67%
4,342,180
2.85
Feb 04, 2026
4.55
4.64
4.54
4.64
4.47
+3.57%
1,922,743
1.24
Feb 03, 2026
4.46
4.56
4.43
4.48
4.31
+0.47%
1,470,610
0.86
Feb 02, 2026
4.40
4.50
4.35
4.46
4.29
+2.04%
1,672,153
0.96
Jan 30, 2026
4.31
4.39
4.28
4.37
4.21
+1.86%
1,143,765
0.65
Jan 29, 2026
4.31
4.34
4.26
4.29
4.13
+0.24%
1,267,335
0.71
Jan 28, 2026
4.47
4.48
4.25
4.28
4.12
-4.25%
1,848,033
1.04
Rows: