BGS
B&G Foods (BGS)
NYSE
$3.45-$0.06 (-1.57%)
Price as of Nov 13, 2026 7:36 PM EST
  • $272.3M
    Market Cap
  • -12.27%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +44.03%
    Low Price$2.04
    High Price$3.67
  • 3 Months
    -1.85%
    Low Price$2.04
    High Price$3.67
  • 1 Year
    -12.27%
    Low Price$2.04
    High Price$5.35
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
3.29
3.55
3.29
3.50
+4.48%
2,568,884
11/12/2026
3.67
3.89
3.28
3.35
-8.72%
6,689,621
11/11/2026
3.05
3.67
3.02
3.67
+37.97%
14,646,620
11/10/2026
2.62
2.69
2.58
2.66
0.00%
2,654,876
11/10/2026
$0.21 Earnings
11/09/2026
2.51
2.67
2.46
2.66
+6.40%
1,990,838
11/06/2026
2.40
2.51
2.37
2.50
+1.21%
2,117,832
11/05/2026
2.60
2.62
2.39
2.47
-3.89%
1,964,758
11/04/2026
2.44
2.60
2.43
2.57
+7.53%
2,132,580
11/03/2026
2.38
2.39
2.32
2.39
-0.83%
1,394,222
11/02/2026
2.32
2.45
2.31
2.41
+3.88%
1,814,008
10/30/2026
2.30
2.41
2.30
2.32
+2.65%
2,616,321
10/29/2026
2.10
2.28
2.09
2.26
+9.71%
2,262,165
10/28/2026
2.07
2.12
2.03
2.06
-0.96%
1,497,354
10/27/2026
2.04
2.10
2.01
2.08
+1.96%
1,965,223
10/26/2026
2.06
2.07
1.99
2.04
-2.86%
1,713,279
10/23/2026
2.15
2.15
2.01
2.10
-2.33%
2,250,081
10/22/2026
2.14
2.23
2.13
2.15
+1.42%
1,911,317
10/21/2026
2.19
2.20
2.10
2.12
-3.20%
1,750,483
10/20/2026
2.21
2.30
2.18
2.19
-0.45%
1,662,588
10/19/2026
2.26
2.29
2.18
2.20
-3.93%
1,763,724
10/16/2026
2.44
2.44
2.25
2.29
-5.37%
2,723,612
10/15/2026
2.48
2.56
2.42
2.42
0.00%
1,336,072
10/14/2026
2.45
2.48
2.41
2.42
-0.41%
1,229,879
10/13/2026
2.47
2.49
2.42
2.43
-0.41%
1,197,246
10/12/2026
2.40
2.48
2.37
2.44
+1.67%
1,913,805
10/09/2026
2.59
2.62
2.40
2.40
-8.40%
2,083,682
10/08/2026
2.52
2.63
2.51
2.62
+3.56%
2,311,198
10/07/2026
2.45
2.58
2.44
2.53
+3.69%
2,565,451
10/06/2026
2.55
2.55
2.40
2.44
-3.94%
3,296,416
10/05/2026
2.68
2.68
2.47
2.54
-5.58%
4,301,281
10/02/2026
2.94
2.95
2.68
2.69
-8.19%
2,734,834
10/01/2026
2.86
2.93
2.82
2.93
+2.09%
1,917,734
09/30/2026
2.99
3.02
2.83
2.87
-3.53%
2,747,165
09/30/2026
$0.10 Dividend
09/29/2026
2.97
3.01
2.93
2.98
+0.33%
3,096,499
09/28/2026
3.02
3.06
2.97
2.97
-1.29%
1,793,626
09/25/2026
2.97
3.03
2.91
3.00
+2.65%
1,628,737
09/24/2026
2.90
2.96
2.84
2.93
+1.34%
2,086,060
09/23/2026
2.95
2.97
2.87
2.89
-1.97%
1,115,704
09/22/2026
2.88
2.97
2.88
2.95
+3.75%
1,858,848
09/21/2026
2.81
2.87
2.80
2.84
+1.74%
2,304,097
09/18/2026
2.95
2.95
2.78
2.79
-5.26%
5,582,168
09/17/2026
3.06
3.08
2.95
2.95
-3.18%
2,307,315
09/16/2026
3.08
3.12
3.03
3.04
-0.63%
1,982,325
09/15/2026
3.06
3.07
3.02
3.06
0.00%
1,487,913
09/14/2026
3.07
3.14
3.05
3.06
+0.32%
1,988,305
09/11/2026
3.14
3.15
3.00
3.05
-2.17%
3,435,397
09/10/2026
3.14
3.17
3.08
3.12
-0.92%
1,807,553
09/09/2026
3.21
3.21
3.12
3.15
-1.52%
1,755,375
09/08/2026
3.19
3.22
3.13
3.20
+0.30%
2,234,290
09/04/2026
3.23
3.27
3.18
3.19
-2.08%
2,179,577
09/03/2026
3.34
3.34
3.23
3.26
-2.61%
2,255,981
09/02/2026
3.39
3.42
3.33
3.34
-1.15%
1,630,936
09/01/2026
3.36
3.45
3.34
3.38
+0.58%
2,170,482
08/31/2026
3.40
3.43
3.35
3.36
-1.42%
2,189,348
08/28/2026
3.39
3.44
3.37
3.41
+1.44%
1,027,292
08/27/2026
3.37
3.40
3.32
3.36
-1.70%
1,484,276
08/26/2026
3.40
3.44
3.37
3.42
+0.28%
922,512
08/25/2026
3.36
3.43
3.29
3.41
+0.86%
2,182,528
08/24/2026
3.39
3.42
3.35
3.38
+0.87%
1,323,490
08/21/2026
3.23
3.37
3.22
3.35
+3.90%
2,550,287
08/20/2026
3.36
3.41
3.22
3.23
-6.20%
2,982,175
08/19/2026
3.39
3.48
3.39
3.44
+2.90%
1,284,951
08/18/2026
3.36
3.39
3.33
3.34
0.00%
1,287,723
08/17/2026
3.48
3.50
3.32
3.34
-4.70%
2,415,470
08/14/2026
3.57
3.59
3.47
3.51
-1.63%
1,321,979
08/13/2026
3.49
3.60
3.45
3.57
+2.79%
2,569,836
08/12/2026
3.35
3.52
3.30
3.47
+4.99%
5,509,662
08/11/2026
3.28
3.39
3.26
3.30
+0.29%
2,791,341
08/11/2026
$0.06 Earnings
08/10/2026
3.38
3.38
3.25
3.29
-3.41%
3,137,630
08/07/2026
3.37
3.41
3.31
3.41
+2.92%
2,568,107
08/06/2026
3.42
3.43
3.31
3.31
-2.84%
2,668,650
08/05/2026
3.42
3.45
3.31
3.41
-1.12%
3,493,552
08/04/2026
3.45
3.47
3.41
3.45
-0.28%
1,918,587
08/03/2026
3.42
3.50
3.39
3.46
+1.13%
2,095,302
07/31/2026
3.49
3.49
3.41
3.42
-2.22%
1,706,473
07/30/2026
3.59
3.63
3.46
3.50
-3.22%
2,792,609
07/29/2026
3.55
3.67
3.55
3.61
+1.91%
2,347,752
07/28/2026
3.51
3.61
3.51
3.55
+2.23%
2,232,760
07/27/2026
3.41
3.49
3.41
3.47
+1.99%
1,954,065
07/24/2026
3.40
3.47
3.39
3.40
0.00%
1,290,371
07/23/2026
3.44
3.46
3.39
3.40
-1.96%
2,165,561
07/22/2026
3.53
3.61
3.44
3.47
-1.92%
2,255,814
07/21/2026
3.54
3.58
3.47
3.54
+1.11%
2,189,682
07/20/2026
3.61
3.63
3.50
3.50
-2.70%
2,656,953
07/17/2026
3.73
3.78
3.60
3.60
-2.88%
2,149,906
07/16/2026
3.66
3.75
3.65
3.70
+1.60%
2,296,596
07/15/2026
3.70
3.74
3.61
3.64
-0.79%
2,787,781
07/14/2026
3.76
3.76
3.67
3.67
-2.57%
1,667,953
07/13/2026
3.83
3.88
3.75
3.77
-1.02%
1,930,843
07/10/2026
3.75
3.83
3.73
3.81
+1.55%
1,226,811
07/09/2026
3.83
3.83
3.70
3.75
-1.53%
2,142,362
07/08/2026
3.89
3.89
3.79
3.81
-0.51%
1,413,638
07/07/2026
3.86
3.94
3.81
3.83
-0.25%
1,855,721
07/06/2026
3.93
3.94
3.78
3.84
-2.94%
1,741,246
07/02/2026
3.98
4.00
3.92
3.95
+0.25%
1,084,959
07/01/2026
3.86
4.01
3.86
3.94
+2.26%
1,797,956
06/30/2026
3.87
3.91
3.84
3.86
-0.87%
1,027,647