2m 2m 2m 2m 2m 2m 2m
B&G Foods (BGS)
NYSE
$3.90+$0.008 (+0.21%)
Price as of Jul 13, 2026 7:59 PM EDT- $319.0MMarket Cap
- 7.07%1-Year Change
- Packaged FoodsIndustry
B&G Foods (BGS)
$3.90+$0.008 (+0.21%)
- 1 Month-1.19%Low Price$3.78High Price$4.14
- 3 Months-26.53%Low Price$3.78High Price$5.54
- 1 Year+7.07%Low Price$3.78High Price$5.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/02/2026 | 4.77 | 4.87 | 4.69 | 4.86 | +2.69% | 1,665,324 |
04/01/2026 | 4.73 | 4.80 | 4.67 | 4.73 | +0.62% | 1,974,432 |
03/31/2026 | 4.84 | 4.86 | 4.63 | 4.70 | -2.04% | 2,194,120 |
03/31/2026 |
$0.19 Dividend | |||||
03/30/2026 | 5.00 | 5.00 | 4.73 | 4.80 | -2.11% | 2,730,151 |
03/27/2026 | 4.78 | 4.93 | 4.71 | 4.90 | +2.36% | 1,635,809 |
03/26/2026 | 4.82 | 4.91 | 4.76 | 4.79 | -0.39% | 1,918,417 |
03/25/2026 | 4.62 | 4.82 | 4.54 | 4.81 | +6.68% | 2,782,344 |
03/24/2026 | 4.55 | 4.62 | 4.50 | 4.50 | -2.24% | 1,667,355 |
03/23/2026 | 4.63 | 4.68 | 4.55 | 4.61 | +1.03% | 2,122,954 |
03/20/2026 | 4.65 | 4.70 | 4.55 | 4.56 | -2.02% | 2,868,104 |
03/19/2026 | 4.53 | 4.69 | 4.53 | 4.66 | +1.64% | 1,642,015 |
03/18/2026 | 4.71 | 4.71 | 4.52 | 4.58 | -3.56% | 1,939,003 |
03/17/2026 | 4.82 | 4.87 | 4.72 | 4.75 | -0.39% | 1,773,141 |
03/16/2026 | 4.91 | 5.01 | 4.76 | 4.77 | -3.24% | 1,654,947 |
03/13/2026 | 4.95 | 5.06 | 4.85 | 4.93 | -0.38% | 2,206,729 |
03/12/2026 | 4.96 | 5.12 | 4.94 | 4.95 | -2.05% | 1,799,199 |
03/11/2026 | 5.13 | 5.13 | 4.92 | 5.05 | -1.29% | 2,588,555 |
03/10/2026 | 5.20 | 5.30 | 5.10 | 5.12 | -2.51% | 2,303,554 |
03/09/2026 | 5.09 | 5.27 | 5.05 | 5.25 | +2.01% | 2,086,666 |
03/06/2026 | 5.28 | 5.28 | 5.00 | 5.14 | -1.97% | 2,227,686 |
03/05/2026 | 5.40 | 5.42 | 5.13 | 5.25 | -4.94% | 2,608,304 |
03/04/2026 | 5.18 | 6.00 | 5.14 | 5.52 | +16.24% | 7,938,705 |
03/03/2026 | 4.80 | 4.83 | 4.64 | 4.75 | -2.51% | 3,141,414 |
03/03/2026 |
$0.28 Earnings | |||||
03/02/2026 | 4.92 | 5.07 | 4.83 | 4.87 | -2.45% | 2,149,463 |
02/27/2026 | 5.03 | 5.10 | 4.93 | 4.99 | -0.75% | 2,677,290 |
02/26/2026 | 5.02 | 5.18 | 5.02 | 5.03 | +0.94% | 3,126,411 |
02/25/2026 | 4.98 | 5.00 | 4.84 | 4.98 | +0.57% | 2,989,103 |
02/24/2026 | 5.02 | 5.12 | 4.89 | 4.96 | -0.94% | 2,082,784 |