B&G Foods(BGS)
$3.67+1.01 (+37.97%)
BGS
B&G Foods historical prices
$3.67
At close:+1.01 (+37.97%)
Want to see BGS full AI Analyst Report?
B&G Foods (BGS) Historical Prices
1,514 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.05 | 3.67 | 3.02 | 3.67 | 3.67 | +37.97% | 14,622,640 | 7.12 |
| Nov 10, 2026 | 2.62 | 2.69 | 2.58 | 2.66 | 2.66 | +6.40% | 2,654,978 | 1.29 |
| Nov 09, 2026 | 2.51 | 2.67 | 2.46 | 2.66 | 2.66 | +6.40% | 1,990,866 | 0.94 |
| Nov 06, 2026 | 2.40 | 2.51 | 2.37 | 2.50 | 2.50 | +1.21% | 2,117,798 | 1.00 |
| Nov 05, 2026 | 2.60 | 2.62 | 2.39 | 2.47 | 2.47 | -3.89% | 1,963,050 | 0.92 |
| Nov 04, 2026 | 2.44 | 2.60 | 2.43 | 2.57 | 2.57 | +7.53% | 2,132,586 | 0.99 |
| Nov 03, 2026 | 2.38 | 2.39 | 2.32 | 2.39 | 2.39 | -0.83% | 1,394,272 | 0.64 |
| Nov 02, 2026 | 2.32 | 2.45 | 2.31 | 2.41 | 2.41 | +3.88% | 1,813,807 | 0.83 |
| Oct 30, 2026 | 2.30 | 2.41 | 2.30 | 2.32 | 2.32 | +2.65% | 2,616,038 | 1.20 |
| Oct 29, 2026 | 2.10 | 2.28 | 2.09 | 2.26 | 2.26 | +9.71% | 2,259,144 | 1.04 |
| Oct 28, 2026 | 2.07 | 2.12 | 2.03 | 2.06 | 2.06 | -0.96% | 1,496,431 | 0.69 |
| Oct 27, 2026 | 2.04 | 2.10 | 2.01 | 2.08 | 2.08 | +1.96% | 1,961,682 | 0.89 |
| Oct 26, 2026 | 2.06 | 2.07 | 1.99 | 2.04 | 2.04 | -2.86% | 1,712,766 | 0.78 |
| Oct 23, 2026 | 2.15 | 2.15 | 2.01 | 2.10 | 2.10 | -2.33% | 2,249,210 | 1.02 |
| Oct 22, 2026 | 2.14 | 2.23 | 2.13 | 2.15 | 2.15 | +1.42% | 1,907,316 | 0.86 |
| Oct 21, 2026 | 2.19 | 2.20 | 2.10 | 2.12 | 2.12 | -3.20% | 1,750,483 | 0.80 |
| Oct 20, 2026 | 2.21 | 2.30 | 2.18 | 2.19 | 2.19 | -0.45% | 1,662,588 | 0.75 |
| Oct 19, 2026 | 2.26 | 2.29 | 2.18 | 2.20 | 2.20 | -3.93% | 1,762,278 | 0.80 |
| Oct 16, 2026 | 2.44 | 2.44 | 2.25 | 2.29 | 2.29 | -5.37% | 2,720,683 | 1.23 |
| Oct 15, 2026 | 2.48 | 2.56 | 2.42 | 2.42 | 2.42 | 0.00% | 1,336,072 | 0.60 |
| Oct 14, 2026 | 2.45 | 2.48 | 2.41 | 2.42 | 2.42 | -0.41% | 1,229,879 | 0.55 |
| Oct 13, 2026 | 2.47 | 2.49 | 2.42 | 2.43 | 2.43 | -0.41% | 1,197,246 | 0.53 |
| Oct 12, 2026 | 2.40 | 2.48 | 2.37 | 2.44 | 2.44 | +1.67% | 1,913,805 | 0.84 |
| Oct 09, 2026 | 2.59 | 2.62 | 2.40 | 2.40 | 2.40 | -8.40% | 2,083,682 | 0.92 |
| Oct 08, 2026 | 2.52 | 2.63 | 2.51 | 2.62 | 2.62 | +3.56% | 2,311,198 | 1.02 |
| Oct 07, 2026 | 2.45 | 2.58 | 2.44 | 2.53 | 2.53 | +3.69% | 2,565,451 | 1.15 |
| Oct 06, 2026 | 2.55 | 2.55 | 2.40 | 2.44 | 2.44 | -3.94% | 3,296,416 | 1.48 |
| Oct 05, 2026 | 2.68 | 2.68 | 2.47 | 2.54 | 2.54 | -5.58% | 4,300,229 | 1.98 |
| Oct 02, 2026 | 2.94 | 2.95 | 2.68 | 2.69 | 2.69 | -8.19% | 2,734,844 | 1.27 |
| Oct 01, 2026 | 2.86 | 2.93 | 2.82 | 2.93 | 2.93 | +2.09% | 1,907,304 | 0.88 |
| Sep 30, 2026 | 2.99 | 3.02 | 2.83 | 2.87 | 2.87 | -3.53% | 2,747,165 | 1.30 |
| Sep 29, 2026 | 3.06 | 3.11 | 3.02 | 3.07 | 2.98 | +0.34% | 3,096,499 | 1.49 |
| Sep 28, 2026 | 3.12 | 3.16 | 3.06 | 3.06 | 2.97 | -1.30% | 1,793,626 | 0.86 |
| Sep 25, 2026 | 3.06 | 3.13 | 3.00 | 3.10 | 3.00 | +2.67% | 1,628,737 | 0.79 |
| Sep 24, 2026 | 2.99 | 3.05 | 2.93 | 3.02 | 2.93 | +1.35% | 2,086,068 | 1.01 |
| Sep 23, 2026 | 3.04 | 3.06 | 2.96 | 2.98 | 2.89 | -1.97% | 1,115,704 | 0.53 |
| Sep 22, 2026 | 2.97 | 3.06 | 2.97 | 3.04 | 2.95 | +3.73% | 1,858,848 | 0.88 |
| Sep 21, 2026 | 2.90 | 2.96 | 2.89 | 2.93 | 2.84 | +1.76% | 2,304,097 | 1.09 |
| Sep 18, 2026 | 3.04 | 3.04 | 2.87 | 2.88 | 2.79 | -5.26% | 5,582,168 | 2.72 |
| Sep 17, 2026 | 3.16 | 3.18 | 3.04 | 3.04 | 2.95 | -3.19% | 2,307,315 | 1.12 |
| Sep 16, 2026 | 3.18 | 3.22 | 3.13 | 3.14 | 3.04 | -0.65% | 1,982,325 | 0.98 |
| Sep 15, 2026 | 3.16 | 3.17 | 3.12 | 3.16 | 3.06 | 0.00% | 1,487,913 | 0.73 |
| Sep 14, 2026 | 3.17 | 3.24 | 3.15 | 3.16 | 3.06 | +0.33% | 1,988,305 | 0.97 |
| Sep 11, 2026 | 3.24 | 3.25 | 3.10 | 3.15 | 3.05 | -2.18% | 3,435,397 | 1.71 |
| Sep 10, 2026 | 3.24 | 3.27 | 3.18 | 3.22 | 3.12 | -0.92% | 1,807,553 | 0.90 |
| Sep 09, 2026 | 3.31 | 3.31 | 3.22 | 3.25 | 3.15 | -1.50% | 1,755,375 | 0.88 |
| Sep 08, 2026 | 3.29 | 3.33 | 3.23 | 3.30 | 3.20 | +0.28% | 2,234,290 | 1.12 |
| Sep 07, 2026 | 3.33 | 3.38 | 3.28 | 3.29 | 3.19 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.33 | 3.38 | 3.28 | 3.29 | 3.19 | -2.09% | 2,179,577 | 1.07 |
| Sep 03, 2026 | 3.45 | 3.45 | 3.33 | 3.36 | 3.26 | -2.60% | 2,255,981 | 1.10 |
