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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	4.170	4.490	4.170	4.440	4,182,441	+0.21(+4.96%)
Jun 30, 2025	4.210	4.320	4.129	4.230	5,882,043	+0.03(+0.71%)
Jun 27, 2025	4.190	4.267	4.114	4.200	4,351,559	+0.04(+0.92%)
Jun 26, 2025	4.133	4.257	4.133	4.162	2,091,737	+0.10(+2.35%)
Jun 25, 2025	4.162	4.190	4.066	4.066	2,942,935	-0.14(-3.41%)
Jun 24, 2025	4.200	4.233	4.109	4.210	2,365,075	+0.03(+0.69%)
Jun 23, 2025	4.123	4.200	4.028	4.181	1,969,503	+0.03(+0.69%)
Jun 20, 2025	4.152	4.200	4.095	4.152	3,160,078	+0.05(+1.17%)
Jun 18, 2025	4.190	4.238	4.095	4.104	2,305,957	-0.08(-1.83%)
Jun 17, 2025	4.238	4.305	4.181	4.181	2,147,600	-0.04(-0.91%)
Jun 16, 2025	4.229	4.267	4.133	4.219	2,339,470	+0.07(+1.61%)
Jun 13, 2025	4.296	4.382	4.152	4.152	1,890,462	-0.18(-4.19%)
Jun 12, 2025	4.334	4.372	4.267	4.334	1,591,607	+0.00(+0.00%)
Jun 11, 2025	4.382	4.396	4.229	4.334	2,612,444	-0.03(-0.66%)
Jun 10, 2025	4.439	4.573	4.334	4.363	3,359,427	-0.06(-1.30%)
Jun 09, 2025	4.238	4.568	4.229	4.420	4,344,927	+0.26(+6.21%)
Jun 06, 2025	4.056	4.181	4.042	4.162	2,676,026	+0.14(+3.57%)
Jun 05, 2025	3.913	4.028	3.865	4.018	2,816,272	+0.11(+2.69%)
Jun 04, 2025	3.951	4.009	3.884	3.913	1,805,052	-0.03(-0.73%)
Jun 03, 2025	3.980	4.056	3.894	3.942	2,921,953	-0.03(-0.72%)