2m 2m 2m 2m 2m 2m 2m
B&G Foods (BGS)
NYSE
$3.44-$0.02 (-0.72%)
Price as of Aug 21, 2026 7:49 PM EDT- $270.6MMarket Cap
- -12.46%1-Year Change
- Packaged FoodsIndustry
B&G Foods (BGS)
$3.44-$0.02 (-0.72%)
- 1 Month-5.21%Low Price$3.33High Price$3.73
- 3 Months-16.66%Low Price$3.33High Price$4.05
- 1 Year-12.46%Low Price$3.33High Price$5.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.33 | 3.48 | 3.33 | 3.46 | +3.90% | 2,550,287 |
08/20/2026 | 3.47 | 3.52 | 3.32 | 3.33 | -6.20% | 2,982,175 |
08/19/2026 | 3.50 | 3.59 | 3.50 | 3.55 | +2.90% | 1,284,951 |
08/18/2026 | 3.47 | 3.50 | 3.44 | 3.45 | 0.00% | 1,287,723 |
08/17/2026 | 3.59 | 3.61 | 3.43 | 3.45 | -4.70% | 2,415,470 |
08/14/2026 | 3.68 | 3.70 | 3.58 | 3.62 | -1.63% | 1,321,979 |
08/13/2026 | 3.60 | 3.71 | 3.57 | 3.68 | +2.79% | 2,569,836 |
08/12/2026 | 3.46 | 3.63 | 3.41 | 3.58 | +4.99% | 5,509,662 |
08/11/2026 | 3.38 | 3.50 | 3.37 | 3.41 | +0.29% | 2,791,341 |
08/11/2026 |
$0.06 Earnings | |||||
08/10/2026 | 3.49 | 3.49 | 3.35 | 3.40 | -3.41% | 3,137,630 |
08/07/2026 | 3.48 | 3.52 | 3.42 | 3.52 | +2.92% | 2,568,107 |
08/06/2026 | 3.53 | 3.54 | 3.42 | 3.42 | -2.84% | 2,668,650 |
08/05/2026 | 3.53 | 3.56 | 3.42 | 3.52 | -1.12% | 3,493,552 |
08/04/2026 | 3.56 | 3.59 | 3.52 | 3.56 | -0.28% | 1,918,587 |
08/03/2026 | 3.53 | 3.61 | 3.50 | 3.57 | +1.13% | 2,095,302 |
07/31/2026 | 3.60 | 3.60 | 3.52 | 3.53 | -2.22% | 1,706,473 |
07/30/2026 | 3.70 | 3.75 | 3.57 | 3.61 | -3.22% | 2,792,609 |
07/29/2026 | 3.66 | 3.79 | 3.66 | 3.73 | +1.91% | 2,347,752 |
07/28/2026 | 3.62 | 3.73 | 3.62 | 3.66 | +2.23% | 2,232,760 |
07/27/2026 | 3.52 | 3.60 | 3.52 | 3.58 | +1.99% | 1,954,065 |
07/24/2026 | 3.51 | 3.58 | 3.50 | 3.51 | 0.00% | 1,290,371 |
07/23/2026 | 3.55 | 3.58 | 3.50 | 3.51 | -1.96% | 2,165,561 |
07/22/2026 | 3.64 | 3.73 | 3.55 | 3.58 | -1.92% | 2,255,814 |
07/21/2026 | 3.65 | 3.70 | 3.59 | 3.65 | +1.11% | 2,189,682 |
07/20/2026 | 3.73 | 3.74 | 3.61 | 3.61 | -2.70% | 2,656,953 |
07/17/2026 | 3.85 | 3.90 | 3.71 | 3.71 | -2.88% | 2,149,906 |
07/16/2026 | 3.78 | 3.87 | 3.77 | 3.82 | +1.60% | 2,296,596 |
07/15/2026 | 3.82 | 3.86 | 3.73 | 3.76 | -0.79% | 2,787,781 |
07/14/2026 | 3.88 | 3.89 | 3.79 | 3.79 | -2.57% | 1,667,953 |
07/13/2026 | 3.95 | 4.00 | 3.87 | 3.89 | -1.02% | 1,930,843 |
07/10/2026 | 3.87 | 3.95 | 3.85 | 3.93 | +1.55% | 1,226,811 |
07/09/2026 | 3.95 | 3.95 | 3.82 | 3.87 | -1.53% | 2,142,362 |
07/08/2026 | 4.01 | 4.02 | 3.92 | 3.93 | -0.51% | 1,413,638 |
07/07/2026 | 3.98 | 4.07 | 3.94 | 3.95 | -0.25% | 1,855,721 |
07/06/2026 | 4.06 | 4.07 | 3.90 | 3.96 | -2.94% | 1,741,246 |
07/02/2026 | 4.11 | 4.13 | 4.05 | 4.08 | +0.25% | 1,084,959 |
07/01/2026 | 3.98 | 4.14 | 3.98 | 4.07 | +2.26% | 1,797,956 |
06/30/2026 | 3.99 | 4.04 | 3.96 | 3.98 | -0.87% | 1,027,647 |
06/30/2026 |
$0.10 Dividend | |||||
06/29/2026 | 4.02 | 4.08 | 3.95 | 4.02 | -0.72% | 1,760,977 |
06/26/2026 | 3.97 | 4.07 | 3.91 | 4.04 | +3.50% | 4,147,618 |
06/25/2026 | 3.85 | 3.97 | 3.85 | 3.91 | +0.76% | 1,232,259 |
06/24/2026 | 3.83 | 3.89 | 3.83 | 3.88 | +2.06% | 2,287,884 |
06/23/2026 | 3.70 | 3.84 | 3.70 | 3.80 | +2.91% | 1,995,367 |
06/22/2026 | 3.81 | 3.82 | 3.68 | 3.69 | -2.83% | 2,402,532 |
06/18/2026 | 3.79 | 3.86 | 3.79 | 3.80 | -0.26% | 2,343,408 |
06/17/2026 | 3.86 | 3.92 | 3.76 | 3.81 | -1.27% | 2,389,016 |
06/16/2026 | 3.91 | 3.93 | 3.84 | 3.86 | -0.50% | 1,443,599 |
06/15/2026 | 3.93 | 4.01 | 3.87 | 3.88 | -1.49% | 1,500,276 |
06/12/2026 | 3.91 | 3.99 | 3.90 | 3.94 | -0.25% | 1,529,028 |
06/11/2026 | 3.93 | 4.00 | 3.87 | 3.95 | +0.50% | 1,723,845 |
06/10/2026 | 3.79 | 4.02 | 3.78 | 3.93 | +4.15% | 3,279,412 |
06/09/2026 | 3.73 | 3.85 | 3.73 | 3.77 | +2.12% | 1,817,789 |
06/08/2026 | 3.77 | 3.81 | 3.67 | 3.69 | -3.08% | 2,721,185 |
06/05/2026 | 3.85 | 3.94 | 3.76 | 3.81 | -1.27% | 2,105,850 |
06/04/2026 | 3.98 | 4.02 | 3.80 | 3.86 | -1.74% | 3,490,594 |
06/03/2026 | 3.94 | 3.96 | 3.87 | 3.93 | -0.74% | 1,743,130 |
06/02/2026 | 3.92 | 4.02 | 3.90 | 3.96 | +1.50% | 1,744,911 |
06/01/2026 | 3.95 | 4.01 | 3.86 | 3.90 | -2.44% | 2,885,080 |
05/29/2026 | 4.05 | 4.07 | 3.97 | 4.00 | -1.21% | 1,951,188 |
05/28/2026 | 4.06 | 4.10 | 4.01 | 4.04 | -0.24% | 1,707,989 |
05/27/2026 | 4.02 | 4.15 | 4.02 | 4.05 | +1.72% | 2,063,274 |
05/26/2026 | 4.06 | 4.09 | 3.96 | 3.99 | -2.16% | 1,743,739 |
05/22/2026 | 4.15 | 4.20 | 4.07 | 4.07 | -1.88% | 1,791,727 |
05/21/2026 | 4.00 | 4.19 | 3.93 | 4.15 | +3.91% | 2,463,330 |
05/20/2026 | 3.95 | 4.04 | 3.86 | 4.00 | +1.24% | 2,205,422 |
05/19/2026 | 4.01 | 4.11 | 3.94 | 3.95 | -1.22% | 2,165,019 |
05/18/2026 | 4.10 | 4.19 | 3.98 | 4.00 | -1.92% | 2,902,710 |
05/15/2026 | 4.21 | 4.22 | 4.05 | 4.07 | -2.34% | 3,595,034 |
05/14/2026 | 4.31 | 4.43 | 4.16 | 4.17 | -2.73% | 2,869,926 |
05/13/2026 | 4.74 | 4.78 | 4.27 | 4.29 | -13.41% | 6,069,994 |
05/12/2026 | 5.02 | 5.10 | 4.92 | 4.95 | -0.39% | 2,423,100 |
05/12/2026 |
$0.08 Earnings | |||||
05/11/2026 | 5.20 | 5.23 | 4.91 | 4.97 | -4.86% | 2,375,237 |
05/08/2026 | 5.32 | 5.35 | 5.18 | 5.23 | -1.29% | 1,508,447 |
05/07/2026 | 5.27 | 5.32 | 5.22 | 5.29 | +0.74% | 1,178,275 |
05/06/2026 | 5.40 | 5.44 | 5.17 | 5.26 | -1.65% | 1,872,609 |
05/05/2026 | 5.25 | 5.37 | 5.17 | 5.34 | +2.05% | 1,088,712 |
05/04/2026 | 5.37 | 5.41 | 5.22 | 5.24 | -3.25% | 2,053,199 |
05/01/2026 | 5.46 | 5.50 | 5.33 | 5.41 | 0.00% | 1,076,007 |
04/30/2026 | 5.14 | 5.41 | 5.14 | 5.41 | +4.53% | 1,559,356 |
04/29/2026 | 5.28 | 5.37 | 5.13 | 5.18 | -3.11% | 1,501,953 |
04/28/2026 | 5.31 | 5.40 | 5.26 | 5.34 | +1.30% | 1,068,855 |
04/27/2026 | 5.20 | 5.33 | 5.20 | 5.28 | +0.93% | 1,589,185 |
04/24/2026 | 5.13 | 5.28 | 5.08 | 5.23 | +1.52% | 1,011,051 |
04/23/2026 | 5.32 | 5.36 | 5.13 | 5.15 | -3.13% | 1,457,789 |
04/22/2026 | 5.24 | 5.43 | 5.24 | 5.31 | +2.06% | 1,326,979 |
04/21/2026 | 5.15 | 5.24 | 5.08 | 5.21 | +1.14% | 1,824,096 |
04/20/2026 | 5.28 | 5.33 | 5.15 | 5.15 | -2.95% | 1,538,259 |
04/17/2026 | 5.22 | 5.37 | 5.21 | 5.30 | +2.07% | 1,526,137 |
04/16/2026 | 5.45 | 5.50 | 5.13 | 5.20 | -3.80% | 2,055,891 |
04/15/2026 | 5.41 | 5.46 | 5.31 | 5.40 | -0.72% | 1,540,941 |
04/14/2026 | 5.37 | 5.47 | 5.34 | 5.44 | +2.77% | 2,315,614 |
04/13/2026 | 5.34 | 5.34 | 5.16 | 5.29 | 0.00% | 2,144,385 |
04/10/2026 | 5.34 | 5.46 | 5.27 | 5.29 | -1.28% | 1,714,651 |
04/09/2026 | 5.00 | 5.42 | 5.00 | 5.36 | +6.81% | 2,645,308 |
04/08/2026 | 5.05 | 5.13 | 4.99 | 5.02 | +0.39% | 1,491,789 |
04/07/2026 | 4.89 | 5.02 | 4.86 | 5.00 | +1.59% | 2,089,525 |
04/06/2026 | 4.85 | 4.94 | 4.84 | 4.92 | +1.41% | 1,105,935 |