-
5 DAY PERFORMANCE
-0.48% -
1 MONTH PERFORMANCE
-27.88% -
3 MONTH PERFORMANCE
-24.58% -
6 MONTH PERFORMANCE
-33.40% -
YEAR-TO-DATE PERFORMANCE
-40.38% -
1 YEAR PERFORMANCE
-33.55%
B&G Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.21 | $6.25 (0.64%) | $6.29 | $6.14 | 1.84 M | $494.78 M |
| 11/15/2024 | $6.35 | $6.21 (-2.2%) | $6.36 | $6.20 | 1.75 M | $491.61 M |
| 11/14/2024 | $6.39 | $6.29 (-1.56%) | $6.48 | $6.27 | 1.92 M | $497.94 M |
| 11/13/2024 | $6.54 | $6.29 (-3.82%) | $6.55 | $6.25 | 2.13 M | $497.94 M |
| 11/12/2024 | $6.67 | $6.50 (-2.55%) | $6.79 | $6.50 | 2.06 M | $514.57 M |
| 11/11/2024 | $6.99 | $6.75 (-3.43%) | $7.01 | $6.53 | 3.36 M | $534.36 M |
| 11/08/2024 | $6.60 | $6.49 (-1.67%) | $6.85 | $6.46 | 2.51 M | $513.77 M |
| 11/07/2024 | $7.20 | $6.60 (-8.33%) | $7.21 | $6.56 | 5.00 M | $522.48 M |
| 11/06/2024 | $8.10 | $7.07 (-12.72%) | $8.40 | $7.02 | 6.25 M | $559.69 M |
| 11/05/2024 | $8.66 | $8.82 (1.85%) | $8.85 | $8.66 | 1.17 M | $698.23 M |
| 11/04/2024 | $8.69 | $8.66 (-0.35%) | $8.74 | $8.59 | 1.28 M | $685.56 M |
| 11/01/2024 | $8.61 | $8.62 (0.12%) | $8.72 | $8.55 | 805,000 | $681.69 M |
| 10/31/2024 | $8.68 | $8.52 (-1.84%) | $8.72 | $8.50 | 673,748 | $673.79 M |
| 10/30/2024 | $8.80 | $8.65 (-1.7%) | $8.85 | $8.63 | 1.12 M | $684.07 M |
| 10/29/2024 | $8.51 | $8.81 (3.53%) | $8.90 | $8.46 | 1.40 M | $696.72 M |
| 10/28/2024 | $8.27 | $8.58 (3.75%) | $8.60 | $8.27 | 736,549 | $678.53 M |
| 10/25/2024 | $8.25 | $8.21 (-0.48%) | $8.36 | $8.20 | 724,701 | $649.27 M |
| 10/24/2024 | $8.17 | $8.23 (0.73%) | $8.31 | $8.16 | 693,000 | $650.85 M |
| 10/23/2024 | $8.14 | $8.17 (0.37%) | $8.19 | $8.09 | 510,900 | $646.11 M |
| 10/22/2024 | $8.32 | $8.20 (-1.44%) | $8.37 | $8.19 | 729,906 | $648.48 M |
| 10/21/2024 | $8.69 | $8.34 (-4.03%) | $8.70 | $8.29 | 639,156 | $659.55 M |
| 10/18/2024 | $8.68 | $8.68 (0%) | $8.76 | $8.63 | 516,114 | $686.44 M |
| 10/17/2024 | $8.56 | $8.69 (1.52%) | $8.71 | $8.49 | 566,200 | $687.23 M |
| 10/16/2024 | $8.60 | $8.57 (-0.35%) | $8.66 | $8.53 | 724,202 | $677.74 M |
| 10/15/2024 | $8.13 | $8.52 (4.8%) | $8.58 | $8.13 | 1.05 M | $673.79 M |
| 10/14/2024 | $7.98 | $8.13 (1.88%) | $8.13 | $7.94 | 732,400 | $642.94 M |
| 10/11/2024 | $7.88 | $8.01 (1.65%) | $8.04 | $7.86 | 836,400 | $633.45 M |
| 10/10/2024 | $7.95 | $7.84 (-1.38%) | $8.04 | $7.78 | 1.39 M | $620.01 M |
| 10/09/2024 | $8.16 | $7.97 (-2.33%) | $8.27 | $7.96 | 876,913 | $630.29 M |
| 10/08/2024 | $8.21 | $8.16 (-0.61%) | $8.21 | $8.08 | 658,005 | $645.32 M |
| 10/07/2024 | $8.42 | $8.22 (-2.38%) | $8.43 | $8.14 | 822,031 | $650.06 M |
| 10/04/2024 | $8.49 | $8.44 (-0.59%) | $8.63 | $8.43 | 832,240 | $667.46 M |
| 10/03/2024 | $8.75 | $8.42 (-3.77%) | $8.75 | $8.40 | 1.24 M | $665.88 M |
| 10/02/2024 | $8.85 | $8.79 (-0.68%) | $8.95 | $8.78 | 723,200 | $695.14 M |
| 10/01/2024 | $8.87 | $8.91 (0.45%) | $8.93 | $8.77 | 935,666 | $704.63 M |
| 09/30/2024 | $9.15 | $8.88 (-2.95%) | $9.15 | $8.86 | 943,181 | $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 |