B&G Foods Inc (BGS) Historical Stock Data
4.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGS is down -0.29% a day on average. There have been 12 days where B&G Foods Inc closed green and 18 days where BGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.55 | 4.53 | ↓$0.02 (-0.44%) | 4.45 | 4.59 | 0.96M |
| 2025-12-03 | 4.53 | 4.55 | ↑$0.02 (0.44%) | 4.52 | 4.65 | 1.08M |
| 2025-12-02 | 4.65 | 4.50 | ↓$0.15 (-3.23%) | 4.47 | 4.65 | 1.48M |
| 2025-12-01 | 4.57 | 4.66 | ↑$0.09 (1.97%) | 4.57 | 4.70 | 1.52M |
| 2025-11-28 | 4.52 | 4.61 | ↑$0.09 (1.99%) | 4.52 | 4.64 | 0.91M |
| 2025-11-26 | 4.45 | 4.51 | ↑$0.06 (1.35%) | 4.44 | 4.54 | 0.95M |
| 2025-11-25 | 4.41 | 4.45 | ↑$0.04 (0.91%) | 4.39 | 4.47 | 1.26M |
| 2025-11-24 | 4.38 | 4.37 | ↓$0.01 (-0.23%) | 4.34 | 4.40 | 1.26M |
| 2025-11-21 | 4.30 | 4.38 | ↑$0.08 (1.86%) | 4.27 | 4.45 | 1.43M |
| 2025-11-20 | 4.40 | 4.25 | ↓$0.15 (-3.41%) | 4.23 | 4.47 | 1.57M |
| 2025-11-19 | 4.55 | 4.40 | ↓$0.15 (-3.30%) | 4.39 | 4.55 | 1.55M |
| 2025-11-18 | 4.49 | 4.55 | ↑$0.06 (1.34%) | 4.46 | 4.58 | 1.64M |
| 2025-11-17 | 4.57 | 4.49 | ↓$0.08 (-1.75%) | 4.48 | 4.58 | 1.21M |
| 2025-11-14 | 4.56 | 4.57 | ↑$0.01 (0.22%) | 4.48 | 4.62 | 1.21M |
| 2025-11-13 | 4.66 | 4.55 | ↓$0.11 (-2.36%) | 4.55 | 4.71 | 1.49M |
| 2025-11-12 | 4.72 | 4.67 | ↓$0.05 (-1.06%) | 4.62 | 4.78 | 2.13M |
| 2025-11-11 | 4.63 | 4.73 | ↑$0.10 (2.16%) | 4.54 | 4.76 | 2.06M |
| 2025-11-10 | 4.61 | 4.58 | ↓$0.03 (-0.65%) | 4.41 | 4.61 | 2.54M |
| 2025-11-07 | 4.81 | 4.61 | ↓$0.20 (-4.16%) | 4.60 | 4.85 | 3.56M |
| 2025-11-06 | 4.25 | 4.96 | ↑$0.71 (16.71%) | 4.09 | 5.05 | 11.94M |
| 2025-11-05 | 3.97 | 3.98 | ↑$0.01 (0.25%) | 3.89 | 4.05 | 3.02M |
| 2025-11-04 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.92 | 4.06 | 2.49M |
| 2025-11-03 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.97 | 4.05 | 1.63M |
| 2025-10-31 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 3.96 | 4.05 | 1.81M |
| 2025-10-30 | 4.08 | 4.02 | ↓$0.06 (-1.47%) | 4.01 | 4.13 | 2.43M |
| 2025-10-29 | 4.27 | 4.12 | ↓$0.15 (-3.51%) | 4.05 | 4.30 | 2.46M |
| 2025-10-28 | 4.34 | 4.28 | ↓$0.06 (-1.38%) | 4.27 | 4.36 | 1.66M |
| 2025-10-27 | 4.48 | 4.31 | ↓$0.17 (-3.79%) | 4.28 | 4.52 | 2.02M |
| 2025-10-24 | 4.49 | 4.47 | ↓$0.02 (-0.45%) | 4.40 | 4.52 | 2.03M |
| 2025-10-23 | 4.63 | 4.44 | ↓$0.19 (-4.10%) | 4.44 | 4.64 | 1.32M |
Create an account or log in to view more rows.
$BGS Bullish AF ??
$BGS Love this stock.
Light taps
$BGS to the moon
$BGS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BGS good place to average up
$BGS going down
$BGS push baby push!
$BGS steady steady n hold
$BGS Many many bears
$BGS red day ahead