BGS - B&G Foods, Inc.
5.43
0.110 2.026%
Share volume: 1,525,901
Last Updated: 04-17-2026
Food Products/Food And Kindred Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.32
0.11
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $5.34 | $5.34 | $5.50 | $5.50 | $5.33 | $5.33 | $5.43 | $5.43 | 1,525,901 | $1,525,901.00 |
| 04-16-2026 | $5.58 | $5.58 | $5.63 | $5.63 | $5.25 | $5.25 | $5.32 | $5.32 | 2,055,891 | $2,055,891.00 |
| 04-15-2026 | $5.54 | $5.54 | $5.59 | $5.59 | $5.44 | $5.44 | $5.53 | $5.53 | 1,540,941 | $1,540,941.00 |
| 04-14-2026 | $5.50 | $5.50 | $5.60 | $5.60 | $5.47 | $5.47 | $5.57 | $5.57 | 2,315,614 | $2,315,614.00 |
| 04-13-2026 | $5.47 | $5.47 | $5.47 | $5.47 | $5.28 | $5.28 | $5.42 | $5.42 | 2,144,385 | $2,144,385.00 |
| 04-10-2026 | $5.47 | $5.47 | $5.59 | $5.59 | $5.39 | $5.39 | $5.42 | $5.42 | 1,714,651 | $1,714,651.00 |
| 04-09-2026 | $5.12 | $5.12 | $5.55 | $5.55 | $5.12 | $5.12 | $5.49 | $5.49 | 2,645,308 | $2,645,308.00 |
| 04-08-2026 | $5.17 | $5.17 | $5.25 | $5.25 | $5.11 | $5.11 | $5.14 | $5.14 | 1,491,789 | $1,491,789.00 |
| 04-07-2026 | $5.01 | $5.01 | $5.14 | $5.14 | $4.97 | $4.97 | $5.12 | $5.12 | 2,089,525 | $2,089,525.00 |
| 04-06-2026 | $4.96 | $4.96 | $5.06 | $5.06 | $4.95 | $4.95 | $5.04 | $5.04 | 1,105,935 | $1,105,935.00 |