B&G Foods, Inc.BGSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.40 | $4.50 | $4.35 | $4.50 | 1.19M |
| 1/30/2026 | $4.31 | $4.39 | $4.28 | $4.37 | 1.14M |
| 1/29/2026 | $4.31 | $4.34 | $4.26 | $4.29 | 1.27M |
| 1/28/2026 | $4.47 | $4.48 | $4.25 | $4.28 | 1.85M |
| 1/27/2026 | $4.31 | $4.47 | $4.30 | $4.47 | 1.37M |
| 1/26/2026 | $4.44 | $4.48 | $4.31 | $4.35 | 1.46M |
| 1/23/2026 | $4.29 | $4.43 | $4.27 | $4.41 | 1.79M |
| 1/22/2026 | $4.17 | $4.34 | $4.17 | $4.28 | 1.52M |
| 1/21/2026 | $4.23 | $4.23 | $4.12 | $4.21 | 1.75M |
| 1/20/2026 | $4.36 | $4.37 | $4.23 | $4.25 | 1.86M |
| 1/16/2026 | $4.45 | $4.47 | $4.31 | $4.39 | 2.04M |
| 1/15/2026 | $4.35 | $4.55 | $4.33 | $4.49 | 3.40M |
| 1/14/2026 | $4.20 | $4.30 | $4.19 | $4.26 | 1.41M |
| 1/13/2026 | $4.16 | $4.25 | $4.16 | $4.18 | 1.35M |
| 1/12/2026 | $4.19 | $4.22 | $4.10 | $4.17 | 1.09M |
| 1/9/2026 | $4.14 | $4.20 | $4.09 | $4.17 | 1.61M |
| 1/8/2026 | $3.99 | $4.18 | $3.98 | $4.15 | 1.44M |
| 1/7/2026 | $4.10 | $4.17 | $4.00 | $4.00 | 1.91M |
| 1/6/2026 | $4.12 | $4.13 | $4.08 | $4.08 | 1.83M |
| 1/5/2026 | $4.20 | $4.20 | $4.10 | $4.12 | 2.45M |
| 1/2/2026 | $4.33 | $4.34 | $4.18 | $4.20 | 1.95M |
| 12/31/2025 | $4.34 | $4.36 | $4.29 | $4.30 | 1.83M |
| 12/30/2025 | $4.64 | $4.64 | $4.50 | $4.51 | 2.57M |
| 12/29/2025 | $4.57 | $4.68 | $4.56 | $4.64 | 2.21M |
| 12/26/2025 | $4.54 | $4.60 | $4.54 | $4.57 | 1.11M |
| 12/24/2025 | $4.42 | $4.55 | $4.41 | $4.54 | 1.36M |
| 12/23/2025 | $4.50 | $4.57 | $4.44 | $4.44 | 1.21M |
| 12/22/2025 | $4.57 | $4.61 | $4.50 | $4.51 | 1.21M |
| 12/19/2025 | $4.71 | $4.71 | $4.58 | $4.58 | 2.58M |
| 12/18/2025 | $4.72 | $4.78 | $4.68 | $4.69 | 1.02M |
| 12/17/2025 | $4.74 | $4.80 | $4.70 | $4.72 | 1.36M |
| 12/16/2025 | $4.70 | $4.82 | $4.69 | $4.74 | 1.17M |
| 12/15/2025 | $4.86 | $4.86 | $4.70 | $4.70 | 1.22M |
| 12/12/2025 | $4.85 | $4.90 | $4.76 | $4.78 | 1.13M |
| 12/11/2025 | $4.83 | $4.95 | $4.83 | $4.84 | 1.82M |
| 12/10/2025 | $4.64 | $4.88 | $4.64 | $4.81 | 3.05M |
| 12/9/2025 | $4.59 | $4.70 | $4.59 | $4.64 | 1.68M |
| 12/8/2025 | $4.55 | $4.58 | $4.47 | $4.57 | 1.23M |
| 12/5/2025 | $4.54 | $4.59 | $4.50 | $4.52 | 882,000 |
| 12/4/2025 | $4.55 | $4.59 | $4.45 | $4.53 | 962,548 |
| 12/3/2025 | $4.53 | $4.64 | $4.52 | $4.55 | 1.40M |
| 12/2/2025 | $4.65 | $4.65 | $4.47 | $4.50 | 1.48M |
| 12/1/2025 | $4.57 | $4.70 | $4.57 | $4.66 | 1.75M |
| 11/28/2025 | $4.52 | $4.64 | $4.51 | $4.61 | 913,104 |
| 11/26/2025 | $4.45 | $4.54 | $4.43 | $4.51 | 1.10M |
| 11/25/2025 | $4.41 | $4.47 | $4.39 | $4.45 | 1.26M |
| 11/24/2025 | $4.38 | $4.40 | $4.34 | $4.37 | 1.26M |
| 11/21/2025 | $4.30 | $4.45 | $4.27 | $4.38 | 1.56M |
| 11/20/2025 | $4.40 | $4.47 | $4.23 | $4.25 | 1.75M |
| 11/19/2025 | $4.55 | $4.55 | $4.39 | $4.40 | 1.55M |
| 11/18/2025 | $4.49 | $4.58 | $4.46 | $4.55 | 1.64M |
| 11/17/2025 | $4.57 | $4.58 | $4.48 | $4.49 | 1.32M |
| 11/14/2025 | $4.56 | $4.62 | $4.48 | $4.57 | 1.35M |
| 11/13/2025 | $4.66 | $4.71 | $4.55 | $4.55 | 1.64M |
| 11/12/2025 | $4.72 | $4.78 | $4.62 | $4.67 | 2.14M |
| 11/11/2025 | $4.63 | $4.76 | $4.54 | $4.73 | 2.06M |
| 11/10/2025 | $4.61 | $4.61 | $4.41 | $4.58 | 2.69M |
| 11/7/2025 | $4.81 | $4.85 | $4.60 | $4.61 | 3.76M |
| 11/6/2025 | $4.25 | $5.05 | $4.09 | $4.96 | 11.94M |
| 11/5/2025 | $3.97 | $4.05 | $3.89 | $3.98 | 3.07M |
| 11/4/2025 | $4.00 | $4.06 | $3.92 | $3.92 | 2.69M |