-
5 DAY PERFORMANCE
-4.31% -
1 MONTH PERFORMANCE
+4.96% -
3 MONTH PERFORMANCE
+11.82% -
6 MONTH PERFORMANCE
-21.26% -
YEAR-TO-DATE PERFORMANCE
-15.33% -
1 YEAR PERFORMANCE
-10.11%
B&G Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.15 | $8.88 (-2.95%) | $9.15 | $8.86 | 942,268 | $702.26 M |
| 09/27/2024 | $9.39 | $9.34 (-0.53%) | $9.44 | $9.31 | 815,400 | $738.63 M |
| 09/26/2024 | $8.96 | $9.29 (3.68%) | $9.32 | $8.95 | 793,800 | $734.68 M |
| 09/25/2024 | $9.05 | $8.87 (-1.99%) | $9.05 | $8.84 | 1.16 M | $701.46 M |
| 09/24/2024 | $9.11 | $9.01 (-1.1%) | $9.15 | $8.94 | 747,842 | $712.54 M |
| 09/23/2024 | $9.21 | $9.05 (-1.74%) | $9.23 | $9.05 | 804,419 | $715.70 M |
| 09/20/2024 | $9.17 | $9.18 (0.11%) | $9.31 | $9.10 | 2.28 M | $725.98 M |
| 09/19/2024 | $9.34 | $9.18 (-1.71%) | $9.35 | $9.15 | 550,123 | $725.98 M |
| 09/18/2024 | $9.17 | $9.22 (0.55%) | $9.41 | $9.12 | 819,750 | $729.14 M |
| 09/17/2024 | $9.10 | $9.19 (0.99%) | $9.25 | $9.09 | 588,700 | $726.77 M |
| 09/16/2024 | $9.22 | $9.04 (-1.95%) | $9.27 | $9.02 | 689,452 | $714.91 M |
| 09/13/2024 | $8.81 | $9.14 (3.75%) | $9.15 | $8.80 | 878,824 | $722.82 M |
| 09/12/2024 | $8.38 | $8.71 (3.94%) | $8.76 | $8.36 | 747,000 | $688.81 M |
| 09/11/2024 | $8.42 | $8.37 (-0.59%) | $8.43 | $8.21 | 589,119 | $661.92 M |
| 09/10/2024 | $8.65 | $8.41 (-2.77%) | $8.65 | $8.40 | 479,800 | $665.09 M |
| 09/09/2024 | $8.68 | $8.59 (-1.04%) | $8.70 | $8.47 | 826,700 | $679.32 M |
| 09/06/2024 | $8.71 | $8.70 (-0.11%) | $8.79 | $8.61 | 750,700 | $688.02 M |
| 09/05/2024 | $8.38 | $8.73 (4.18%) | $8.79 | $8.37 | 819,388 | $690.39 M |
| 09/04/2024 | $8.17 | $8.33 (1.96%) | $8.38 | $8.17 | 625,304 | $658.76 M |
| 09/03/2024 | $8.44 | $8.21 (-2.73%) | $8.45 | $8.20 | 764,325 | $649.27 M |
| 08/30/2024 | $8.50 | $8.47 (-0.35%) | $8.54 | $8.35 | 506,012 | $669.83 M |
| 08/29/2024 | $8.52 | $8.47 (-0.59%) | $8.55 | $8.33 | 518,619 | $669.83 M |
| 08/28/2024 | $8.58 | $8.49 (-1.05%) | $8.66 | $8.44 | 481,619 | $671.41 M |
| 08/27/2024 | $8.58 | $8.60 (0.23%) | $8.69 | $8.55 | 616,160 | $680.11 M |
| 08/26/2024 | $8.44 | $8.63 (2.25%) | $8.69 | $8.43 | 1.44 M | $682.49 M |
| 08/23/2024 | $8.24 | $8.41 (2.06%) | $8.47 | $8.19 | 646,916 | $665.09 M |
| 08/22/2024 | $8.42 | $8.23 (-2.26%) | $8.42 | $8.20 | 623,171 | $650.85 M |
| 08/21/2024 | $8.30 | $8.37 (0.84%) | $8.40 | $8.24 | 689,119 | $661.92 M |
| 08/20/2024 | $8.35 | $8.22 (-1.56%) | $8.37 | $8.17 | 712,930 | $650.06 M |
| 08/19/2024 | $8.38 | $8.40 (0.24%) | $8.43 | $8.33 | 628,619 | $664.30 M |
| 08/16/2024 | $8.40 | $8.30 (-1.19%) | $8.45 | $8.29 | 616,200 | $656.39 M |
| 08/15/2024 | $8.45 | $8.44 (-0.12%) | $8.47 | $8.32 | 841,500 | $667.46 M |
| 08/14/2024 | $8.35 | $8.31 (-0.48%) | $8.41 | $8.19 | 691,271 | $657.18 M |
| 08/13/2024 | $8.10 | $8.31 (2.59%) | $8.35 | $8.03 | 829,500 | $657.18 M |
| 08/12/2024 | $8.21 | $8.02 (-2.31%) | $8.24 | $7.99 | 1.04 M | $634.24 M |
| 08/09/2024 | $8.60 | $8.24 (-4.19%) | $8.62 | $8.09 | 1.17 M | $651.64 M |
| 08/08/2024 | $8.49 | $8.66 (2%) | $8.75 | $8.47 | 1.04 M | $684.86 M |
| 08/07/2024 | $8.52 | $8.43 (-1.06%) | $8.84 | $8.08 | 1.65 M | $666.67 M |
| 08/06/2024 | $8.29 | $8.66 (4.46%) | $8.80 | $8.29 | 1.55 M | $684.86 M |
| 08/05/2024 | $8.20 | $8.37 (2.07%) | $8.44 | $8.11 | 1.19 M | $661.92 M |
| 08/02/2024 | $8.46 | $8.56 (1.18%) | $8.57 | $8.34 | 958,330 | $673.23 M |
| 08/01/2024 | $8.62 | $8.60 (-0.23%) | $8.70 | $8.46 | 1.09 M | $676.37 M |
| 07/31/2024 | $8.70 | $8.62 (-0.92%) | $8.78 | $8.53 | 1.13 M | $677.95 M |
| 07/30/2024 | $8.53 | $8.63 (1.17%) | $8.66 | $8.51 | 945,570 | $678.73 M |
| 07/29/2024 | $8.52 | $8.56 (0.47%) | $8.61 | $8.47 | 724,639 | $673.23 M |
| 07/26/2024 | $8.48 | $8.53 (0.59%) | $8.55 | $8.32 | 820,200 | $670.87 M |
| 07/25/2024 | $8.18 | $8.35 (2.08%) | $8.44 | $8.14 | 892,633 | $656.71 M |
| 07/24/2024 | $8.12 | $8.13 (0.12%) | $8.25 | $8.09 | 655,875 | $639.41 M |
| 07/23/2024 | $8.13 | $8.18 (0.62%) | $8.23 | $8.06 | 608,502 | $643.34 M |
| 07/22/2024 | $8.25 | $8.15 (-1.21%) | $8.26 | $7.84 | 1.14 M | $640.98 M |
| 07/19/2024 | $8.51 | $8.18 (-3.88%) | $8.51 | $8.15 | 998,141 | $643.34 M |
| 07/18/2024 | $8.52 | $8.54 (0.23%) | $8.78 | $8.43 | 1.09 M | $671.65 M |
| 07/17/2024 | $8.26 | $8.63 (4.48%) | $8.69 | $8.26 | 1.26 M | $678.73 M |
| 07/16/2024 | $8.03 | $8.32 (3.61%) | $8.35 | $7.99 | 1.27 M | $654.35 M |
| 07/15/2024 | $7.95 | $7.98 (0.38%) | $8.13 | $7.84 | 1.14 M | $627.61 M |
| 07/12/2024 | $7.97 | $7.88 (-1.13%) | $8.06 | $7.76 | 878,140 | $619.75 M |
| 07/11/2024 | $7.80 | $7.87 (0.9%) | $7.90 | $7.68 | 921,649 | $618.96 M |
| 07/10/2024 | $7.74 | $7.73 (-0.13%) | $7.79 | $7.63 | 588,690 | $607.95 M |
| 07/09/2024 | $7.80 | $7.68 (-1.54%) | $7.80 | $7.62 | 886,260 | $604.02 M |
| 07/08/2024 | $7.86 | $7.82 (-0.51%) | $7.93 | $7.75 | 733,605 | $615.03 M |
| 07/05/2024 | $7.81 | $7.80 (-0.13%) | $7.86 | $7.64 | 957,300 | $613.45 M |
| 07/03/2024 | $7.93 | $7.84 (-1.13%) | $7.97 | $7.83 | 435,900 | $616.60 M |
| 07/02/2024 | $7.97 | $7.91 (-0.75%) | $8.03 | $7.87 | 715,837 | $622.11 M |
| 07/01/2024 | $8.03 | $7.95 (-1%) | $8.13 | $7.90 | 874,936 | $625.25 M |