B&G Foods, Inc. Common Stock (NY:BGS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	4.590	4.720	4.540	4.540	3,130,779	-0.05(-1.09%)
Sep 16, 2025	4.480	4.640	4.435	4.590	2,794,785	+0.12(+2.68%)
Sep 15, 2025	4.510	4.520	4.420	4.470	2,011,558	-0.03(-0.67%)
Sep 12, 2025	4.610	4.610	4.500	4.500	1,844,977	-0.11(-2.39%)
Sep 11, 2025	4.600	4.630	4.530	4.610	1,946,701	+0.01(+0.22%)
Sep 10, 2025	4.540	4.635	4.475	4.600	2,076,367	+0.03(+0.66%)
Sep 09, 2025	4.570	4.605	4.510	4.570	1,916,548	-0.03(-0.65%)
Sep 08, 2025	4.600	4.600	4.520	4.600	2,900,819	-0.07(-1.50%)
Sep 05, 2025	4.660	4.785	4.600	4.670	2,042,158	+0.02(+0.43%)
Sep 04, 2025	4.500	4.660	4.470	4.650	2,143,090	+0.20(+4.49%)
Sep 03, 2025	4.350	4.480	4.330	4.450	1,494,366	+0.09(+2.06%)
Sep 02, 2025	4.520	4.555	4.350	4.360	2,390,106	-0.15(-3.33%)
Aug 29, 2025	4.470	4.540	4.445	4.510	1,543,295	+0.06(+1.35%)
Aug 28, 2025	4.500	4.510	4.360	4.450	1,807,211	-0.08(-1.77%)
Aug 27, 2025	4.400	4.605	4.385	4.530	1,807,312	+0.14(+3.19%)
Aug 26, 2025	4.510	4.520	4.360	4.390	3,925,693	-0.11(-2.44%)
Aug 25, 2025	4.530	4.570	4.410	4.500	1,841,139	-0.08(-1.75%)
Aug 22, 2025	4.480	4.630	4.475	4.580	2,498,380	+0.11(+2.46%)
Aug 21, 2025	4.390	4.480	4.335	4.470	1,631,345	+0.07(+1.59%)
Aug 20, 2025	4.420	4.540	4.380	4.400	1,954,545	-0.01(-0.23%)
Aug 19, 2025	4.300	4.500	4.290	4.410	2,074,076	+0.16(+3.76%)
Aug 18, 2025	4.230	4.370	4.219	4.250	1,640,098	+0.04(+0.95%)
Aug 15, 2025	4.270	4.290	4.150	4.210	1,432,917	-0.06(-1.41%)
Aug 14, 2025	4.270	4.300	4.130	4.270	2,035,942	-0.04(-0.93%)
Aug 13, 2025	4.150	4.380	4.125	4.310	2,964,223	+0.15(+3.61%)
Aug 12, 2025	4.070	4.230	4.065	4.160	2,647,270	+0.09(+2.21%)
Aug 11, 2025	4.080	4.120	3.980	4.070	2,993,975	+0.00(+0.00%)
Aug 08, 2025	4.110	4.130	4.005	4.070	1,768,326	+0.01(+0.25%)
Aug 07, 2025	4.050	4.150	3.940	4.060	3,906,229	-0.02(-0.49%)
Aug 06, 2025	4.000	4.100	3.870	4.080	2,310,301	+0.08(+2.00%)
Aug 05, 2025	3.990	4.040	3.670	4.000	6,288,642	-0.11(-2.68%)
Aug 04, 2025	4.160	4.200	4.105	4.110	3,137,179	-0.03(-0.72%)
Aug 01, 2025	4.110	4.200	4.080	4.140	2,217,475	+0.04(+0.98%)
Jul 31, 2025	4.140	4.160	4.030	4.100	3,446,342	-0.05(-1.20%)
Jul 30, 2025	4.340	4.375	4.100	4.150	2,378,110	-0.10(-2.35%)
Jul 29, 2025	4.350	4.350	4.240	4.250	1,645,993	-0.03(-0.70%)
Jul 28, 2025	4.440	4.550	4.280	4.280	1,931,250	-0.23(-5.10%)
Jul 25, 2025	4.430	4.520	4.350	4.510	1,503,132	+0.10(+2.27%)
Jul 24, 2025	4.650	4.690	4.410	4.410	1,761,155	-0.31(-6.57%)
Jul 23, 2025	4.550	4.805	4.550	4.720	3,642,700	+0.18(+3.96%)
Jul 22, 2025	4.100	4.550	4.050	4.540	5,425,553	+0.47(+11.55%)
Jul 21, 2025	4.110	4.155	4.040	4.070	1,841,350	+0.00(+0.00%)
Jul 18, 2025	4.130	4.185	4.040	4.070	2,594,720	-0.06(-1.45%)
Jul 17, 2025	4.080	4.160	4.040	4.130	1,618,549	+0.06(+1.47%)
Jul 16, 2025	4.110	4.140	4.000	4.070	3,363,429	-0.01(-0.25%)
Jul 15, 2025	4.200	4.245	4.080	4.080	3,270,340	-0.13(-3.09%)
Jul 14, 2025	4.370	4.445	4.190	4.210	3,337,119	-0.21(-4.75%)
Jul 11, 2025	4.290	4.480	4.245	4.420	3,621,536	+0.10(+2.31%)
Jul 10, 2025	4.200	4.390	4.180	4.320	3,207,298	+0.13(+3.10%)
Jul 09, 2025	4.220	4.260	4.085	4.190	2,521,359	-0.03(-0.71%)
Jul 08, 2025	4.150	4.270	4.060	4.220	3,352,511	+0.06(+1.44%)
Jul 07, 2025	4.450	4.495	4.135	4.160	3,030,409	-0.35(-7.76%)
Jul 03, 2025	4.540	4.630	4.490	4.510	1,652,815	-0.03(-0.66%)
Jul 02, 2025	4.460	4.617	4.450	4.540	2,707,456	+0.10(+2.25%)