BGS - B&G Foods, Inc.
5.47
-0.110 -2.011%
Share volume: 2,227,686
Last Updated: 03-06-2026
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$5.58
-0.11
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.61 | $5.61 | $5.61 | $5.61 | $5.32 | $5.32 | $5.47 | $5.47 | 2,227,686 | $2,223,712.00 |
| 03-05-2026 | $5.74 | $5.74 | $5.77 | $5.77 | $5.45 | $5.45 | $5.58 | $5.58 | 2,608,304 | $2,608,304.00 |
| 03-04-2026 | $5.51 | $5.51 | $6.38 | $6.38 | $5.46 | $5.46 | $5.87 | $5.87 | 7,938,705 | $7,938,705.00 |
| 03-03-2026 | $5.10 | $5.10 | $5.14 | $5.14 | $4.94 | $4.94 | $5.05 | $5.05 | 3,141,414 | $3,141,414.00 |
| 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 |