BGS - B&G Foods, Inc.
5.05
-0.130 -2.574%
Share volume: 2,794,592
Last Updated: 03-03-2026
Food Products/Food And Kindred Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.18
-0.13
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.10 | $5.10 | $5.14 | $5.14 | $4.94 | $4.94 | $5.05 | $5.05 | 2,794,592 | $2,794,592.00 |
| 03-02-2026 | $5.23 | $5.23 | $5.39 | $5.39 | $5.14 | $5.14 | $5.18 | $5.18 | 2,149,463 | $2,149,463.00 |
| 02-27-2026 | $5.35 | $5.35 | $5.42 | $5.42 | $5.24 | $5.24 | $5.31 | $5.31 | 2,677,290 | $2,677,290.00 |
| 02-26-2026 | $5.34 | $5.34 | $5.51 | $5.51 | $5.34 | $5.34 | $5.35 | $5.35 | 3,126,411 | $3,126,411.00 |
| 02-25-2026 | $5.29 | $5.29 | $5.32 | $5.32 | $5.14 | $5.14 | $5.30 | $5.30 | 2,989,103 | $2,989,103.00 |
| 02-24-2026 | $5.34 | $5.34 | $5.45 | $5.45 | $5.20 | $5.20 | $5.27 | $5.27 | 2,082,784 | $2,082,784.00 |
| 02-23-2026 | $5.25 | $5.25 | $5.45 | $5.45 | $5.22 | $5.22 | $5.32 | $5.32 | 1,890,410 | $1,890,410.00 |
| 02-20-2026 | $5.17 | $5.17 | $5.28 | $5.28 | $5.08 | $5.08 | $5.28 | $5.28 | 1,881,877 | $1,881,877.00 |
| 02-19-2026 | $4.93 | $4.93 | $5.18 | $5.18 | $4.93 | $4.93 | $5.15 | $5.15 | 2,361,210 | $2,361,210.00 |
| 02-18-2026 | $5.01 | $5.01 | $5.05 | $5.05 | $4.88 | $4.88 | $4.95 | $4.95 | 3,047,362 | $3,047,362.00 |