Free Trial

B&G Foods (BGS) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free BGS Stock Alerts
$9.54
+0.34 (+3.70%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

B&G Foods Stock Price Performance

5 Day
Performance
+0.74%
1 Month
Performance
-13.86%
3 Month
Performance
-19.90%
6 Month
Performance
+0.26%
Year-To-Date
Performance
-9.14%
1 Year
Performance
-26.30%
Receive BGS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for B&G Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

BGS Stock Chart for Saturday, June, 1, 2024

BGS Chart by TradingView

B&G Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.20$9.55
+3.81%		$9.67$9.251.72 million shs$754.53 million
05/30/2024$9.18$9.20
+0.22%		$9.36$9.191.15 million shs$726.87 million
05/29/2024$9.49$9.18
-3.27%		$9.38$9.14879,005 shs$725.28 million
05/28/2024$9.47$9.49
+0.16%		$9.67$9.42708,737 shs$749.79 million
05/27/2024$9.47$9.47$9.61$9.40715,600 shs$748.60 million
05/24/2024$9.39$9.46
+0.75%		$9.61$9.40715,650 shs$747.81 million
05/23/2024$9.55$9.39
-1.68%		$9.53$9.31775,003 shs$742.28 million
05/22/2024$9.59$9.55
-0.37%		$9.60$9.42713,424 shs$754.93 million
05/21/2024$9.73$9.59
-1.44%		$9.74$9.58865,742 shs$757.69 million
05/20/2024$9.40$9.73
+3.46%		$9.78$9.36956,602 shs$768.76 million
05/17/2024$9.56$9.41
-1.57%		$9.67$9.391.12 million shs$743.47 million
05/16/2024$9.05$9.56
+5.64%		$9.65$9.221.69 million shs$755.32 million
05/15/2024$8.54$9.05
+5.91%		$9.53$9.012.22 million shs$715.01 million
05/14/2024$8.57$8.54
-0.29%		$9.01$8.472.75 million shs$675.09 million
05/13/2024$8.01$8.57
+6.93%		$8.74$8.102.73 million shs$677.06 million
05/10/2024$8.28$8.01
-3.26%		$8.38$7.784.10 million shs$633.20 million
05/09/2024$11.55$8.28
-28.31%		$10.22$8.176.82 million shs$654.54 million
05/08/2024$11.34$11.55
+1.85%		$11.72$11.281.41 million shs$913.04 million
05/07/2024$11.14$11.34
+1.84%		$11.39$11.101.43 million shs$896.43 million
05/06/2024$11.39$11.14
-2.24%		$11.52$11.07947,783 shs$880.22 million
05/03/2024$11.40$11.39
-0.09%		$11.68$11.24651,335 shs$900.38 million
05/02/2024$11.08$11.40
+2.93%		$11.42$11.04633,174 shs$901.17 million
05/01/2024$11.10$11.08
-0.23%		$11.26$10.99776,371 shs$875.48 million
04/30/2024$11.26$11.10
-1.42%		$11.22$11.02770,151 shs$877.46 million
04/29/2024$11.06$11.26
+1.81%		$11.26$11.01586,253 shs$890.10 million
04/26/2024$10.92$11.06
+1.28%		$11.16$10.83429,496 shs$874.29 million
04/25/2024$11.05$10.92
-1.18%		$11.07$10.83463,883 shs$863.23 million
04/24/2024$11.07$11.05
-0.14%		$11.08$10.84552,724 shs$873.50 million
04/23/2024$10.76$11.07
+2.83%		$11.10$10.72736,753 shs$874.69 million
04/22/2024$10.73$10.76
+0.28%		$10.85$10.71436,946 shs$850.58 million
04/19/2024$10.58$10.73
+1.47%		$10.77$10.52580,881 shs$848.21 million
04/18/2024$10.62$10.58
-0.38%		$10.71$10.52574,176 shs$835.95 million
04/17/2024$10.64$10.62
-0.23%		$10.83$10.58592,588 shs$839.12 million
04/16/2024$10.68$10.64
-0.37%		$10.71$10.50546,680 shs$841.09 million
04/15/2024$10.66$10.68
+0.19%		$10.88$10.57881,235 shs$844.25 million
04/12/2024$10.96$10.66
-2.74%		$10.87$10.54622,519 shs$842.67 million
04/11/2024$10.81$10.96
+1.43%		$10.98$10.70459,308 shs$866.39 million
04/10/2024$11.18$10.81
-3.31%		$10.95$10.73652,298 shs$854.14 million
04/09/2024$10.98$11.18
+1.78%		$11.18$10.98526,113 shs$883.40 million
04/08/2024$11.02$10.98
-0.36%		$11.28$10.98509,026 shs$867.97 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$11.14$11.02
-1.03%		$11.15$10.99422,475 shs$866.39 million
04/04/2024$11.08$11.14
+0.54%		$11.33$11.05577,244 shs$875.43 million
04/03/2024$11.08$11.08
-0.05%		$11.13$10.95900,484 shs$870.72 million
04/02/2024$11.29$11.08
-1.86%		$11.18$11.00868,461 shs$871.11 million
04/01/2024$11.44$11.29
-1.31%		$11.44$11.21543,571 shs$887.62 million
03/29/2024$11.44$11.44$11.79$11.41792,247 shs$899.46 million
03/28/2024$11.46$11.44
-0.17%		$11.79$11.41792,151 shs$899.41 million
03/27/2024$11.30$11.46
+1.42%		$11.46$11.15650,871 shs$900.99 million
03/26/2024$11.36$11.30
-0.48%		$11.52$11.29719,798 shs$888.41 million
03/25/2024$11.11$11.36
+2.21%		$11.43$11.25707,097 shs$892.73 million
03/22/2024$11.25$11.11
-1.20%		$11.28$11.05656,668 shs$873.47 million
03/21/2024$11.02$11.25
+2.04%		$11.45$10.901.11 million shs$884.08 million
03/20/2024$10.66$11.02
+3.43%		$11.08$10.601.15 million shs$866.39 million
03/19/2024$10.57$10.66
+0.85%		$10.75$10.53971,774 shs$837.70 million
03/18/2024$10.75$10.57
-1.72%		$10.70$10.501.09 million shs$830.62 million
03/15/2024$11.13$10.75
-3.42%		$11.21$10.732.42 million shs$844.77 million
03/14/2024$11.11$11.13
+0.14%		$11.27$10.901.70 million shs$874.65 million
03/13/2024$11.09$11.11
+0.18%		$11.34$11.09736,687 shs$873.47 million
03/12/2024$11.42$11.09
-2.89%		$11.41$11.02929,872 shs$871.90 million
03/11/2024$11.19$11.42
+2.06%		$11.65$11.19986,975 shs$897.84 million
03/08/2024$11.06$11.19
+1.18%		$11.31$11.10773,213 shs$879.76 million
03/07/2024$11.12$11.06
-0.54%		$11.30$10.951.22 million shs$869.54 million
03/06/2024$11.15$11.12
-0.27%		$11.38$10.94962,037 shs$874.25 million
03/05/2024$11.34$11.15
-1.63%		$11.44$11.111.08 million shs$876.61 million
03/04/2024$11.91$11.34
-4.83%		$11.89$11.311.31 million shs$891.16 million
03/01/2024$11.55$11.91
+3.12%		$11.97$11.311.51 million shs$936.36 million
02/29/2024$11.40$11.55
+1.32%		$11.75$11.212.67 million shs$908.06 million

Related Companies:
This page (NYSE:BGS) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits