B&G Foods Inc (BGS) Historical Stock Data
4.54 ↑0.10 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGS is down -0.28% a day on average. There have been 14 days where B&G Foods Inc closed green and 16 days where BGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.42 | 4.54 | ↑$0.12 (2.71%) | 4.41 | 4.55 | 664.71K |
| 2025-12-23 | 4.50 | 4.44 | ↓$0.06 (-1.33%) | 4.44 | 4.57 | 1.10M |
| 2025-12-22 | 4.57 | 4.51 | ↓$0.06 (-1.31%) | 4.50 | 4.61 | 1.20M |
| 2025-12-19 | 4.71 | 4.58 | ↓$0.13 (-2.76%) | 4.58 | 4.71 | 2.57M |
| 2025-12-18 | 4.72 | 4.69 | ↓$0.03 (-0.64%) | 4.68 | 4.78 | 0.92M |
| 2025-12-17 | 4.74 | 4.72 | ↓$0.02 (-0.42%) | 4.70 | 4.80 | 1.22M |
| 2025-12-16 | 4.70 | 4.74 | ↑$0.04 (0.85%) | 4.69 | 4.82 | 1.02M |
| 2025-12-15 | 4.86 | 4.70 | ↓$0.16 (-3.29%) | 4.70 | 4.86 | 1.22M |
| 2025-12-12 | 4.85 | 4.78 | ↓$0.07 (-1.44%) | 4.76 | 4.90 | 0.92M |
| 2025-12-11 | 4.83 | 4.84 | ↑$0.01 (0.21%) | 4.83 | 4.95 | 1.68M |
| 2025-12-10 | 4.64 | 4.81 | ↑$0.17 (3.66%) | 4.64 | 4.88 | 3.04M |
| 2025-12-09 | 4.59 | 4.64 | ↑$0.05 (1.09%) | 4.59 | 4.70 | 1.68M |
| 2025-12-08 | 4.55 | 4.57 | ↑$0.02 (0.44%) | 4.47 | 4.58 | 1.23M |
| 2025-12-05 | 4.54 | 4.52 | ↓$0.02 (-0.44%) | 4.50 | 4.59 | 881.84K |
| 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 |
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