Get the Stockscreener App
5.4853
0.25%
0.0153
B G Foods Inc Stock (BGS) Price History
The historical daily chart and data for B G Foods Inc stock (BGS), show that the latest closing stock price as of May 06, 2026, is $5.4853.
- B G Foods Inc all-time high stock price is $52.84, occurred on July 29, 2016.
- The lowest B G Foods Inc stock price recorded was $3.67 on August 05, 2025. Since then, B G Foods Inc's stock price has risen over 49.46% to $5.4853 now.
- The 52-week high stock price for BGS is $6.47, representing a 17.95% increase from the current share price, occurred on May 06, 2025.
- The 52-week low stock price for BGS is $3.67, indicating a -33.09% decrease from the current share price, occurred on August 05, 2025.
- The closing price of B G Foods Inc (BGS) stock in the beginning of 2025 was $31.30. The stock closed the year at $11.15, a loss of over -64.38% for the year.
The table below shows more information about BGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $5.57 | $5.48 | $0.09 | 289,081.0 | +0.27% |
| May 05, 2026 | $5.50 | $5.29 | $0.20 | 1,088,084.0 | +2.05% |
| May 04, 2026 | $5.54 | $5.34 | $0.19 | 2,052,150.0 | -3.25% |
| May 01, 2026 | $5.63 | $5.46 | $0.17 | 1,064,685.0 | +0.00% |
| Apr 30, 2026 | $5.54 | $5.26 | $0.28 | 1,559,291.0 | +4.53% |
| Apr 29, 2026 | $5.50 | $5.25 | $0.25 | 1,501,873.0 | -3.11% |
| Apr 28, 2026 | $5.53 | $5.38 | $0.145 | 1,068,590.0 | +1.30% |
| Apr 27, 2026 | $5.46 | $5.32 | $0.135 | 1,589,044.0 | +0.93% |
| Apr 24, 2026 | $5.41 | $5.20 | $0.205 | 1,009,990.0 | +1.52% |
| Apr 23, 2026 | $5.49 | $5.25 | $0.24 | 1,457,657.0 | -3.13% |
| Apr 22, 2026 | $5.55 | $5.36 | $0.195 | 1,326,069.0 | +2.06% |
| Apr 21, 2026 | $5.36 | $5.20 | $0.16 | 1,823,944.0 | +1.14% |
| Apr 20, 2026 | $5.46 | $5.27 | $0.19 | 1,536,329.0 | -2.95% |
| Apr 17, 2026 | $5.50 | $5.33 | $0.17 | 1,526,122.0 | +2.07% |
| Apr 16, 2026 | $5.63 | $5.25 | $0.3756 | 2,055,660.0 | -3.80% |
| Apr 15, 2026 | $5.59 | $5.44 | $0.15 | 1,540,151.0 | -0.72% |
| Apr 14, 2026 | $5.60 | $5.47 | $0.13 | 2,315,548.0 | +2.77% |
| Apr 13, 2026 | $5.47 | $5.28 | $0.19 | 2,142,994.0 | +0.00% |
| Apr 10, 2026 | $5.59 | $5.39 | $0.20 | 1,713,796.0 | -1.28% |
| Apr 09, 2026 | $5.55 | $5.12 | $0.43 | 2,638,586.0 | +6.81% |
| Apr 08, 2026 | $5.25 | $5.11 | $0.14 | 1,490,513.0 | +0.39% |
| Apr 07, 2026 | $5.14 | $4.97 | $0.168 | 2,070,215.0 | +1.59% |
B G Foods Inc Stock (BGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of B G Foods Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of B G Foods Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
B G Foods Inc Stock (BGS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.63 | $5.29 | $0.335 | 4,494,000.0 | -0.99% |
| Apr, 2026 | $5.63 | $4.78 | $0.85 | 35,111,389.0 | +15.18% |
| Mar, 2026 | $6.38 | $4.74 | $1.64 | 53,797,619.0 | -9.42% |
| Feb, 2026 | $5.51 | $4.35 | $1.16 | 46,821,866.0 | +21.51% |
| Jan, 2026 | $4.55 | $3.98 | $0.574 | 34,399,023.0 | +1.63% |
B G Foods Inc Stock (BGS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.95 | $4.41 | $0.5399 | 32,020,303.0 | -2.17% |
| Nov, 2025 | $5.05 | $3.89 | $1.16 | 45,711,702.0 | +15.25% |
| Oct, 2025 | $4.69 | $3.96 | $0.73 | 50,255,451.0 | -9.71% |
| Sep, 2025 | $4.79 | $4.30 | $0.4804 | 60,702,140.0 | -1.77% |
| Aug, 2025 | $4.63 | $3.67 | $0.96 | 51,855,994.0 | +10.00% |
| Jul, 2025 | $4.73 | $4.00 | $0.73 | 59,453,684.0 | -3.07% |
| Jun, 2025 | $4.78 | $4.00 | $0.78 | 54,235,677.0 | +0.48% |
| May, 2025 | $6.91 | $3.97 | $2.94 | 82,226,404.0 | -38.90% |
| Apr, 2025 | $7.24 | $5.67 | $1.56 | 39,266,912.0 | +0.29% |
| Mar, 2025 | $8.06 | $6.43 | $1.63 | 45,603,642.0 | +2.84% |
| Feb, 2025 | $7.34 | $5.45 | $1.89 | 40,320,630.0 | +3.09% |
| Jan, 2025 | $7.25 | $6.27 | $0.98 | 24,870,416.0 | -5.95% |
B G Foods Inc Stock (BGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.10 | $6.41 | $1.69 | 33,876,296.0 | +4.04% |
| Nov, 2024 | $8.85 | $6.12 | $2.73 | 40,292,557.0 | -21.60% |
| Oct, 2024 | $8.95 | $7.78 | $1.17 | 18,627,769.0 | -4.05% |
| Sep, 2024 | $9.44 | $8.17 | $1.27 | 15,955,193.0 | +4.84% |
| Aug, 2024 | $8.84 | $7.99 | $0.85 | 19,077,772.0 | -1.74% |
| Jul, 2024 | $8.78 | $7.62 | $1.16 | 19,009,086.0 | +6.68% |
| Jun, 2024 | $9.74 | $7.86 | $1.88 | 19,900,796.0 | -15.30% |
| May, 2024 | $11.72 | $7.78 | $3.94 | 34,534,155.0 | -14.05% |
| Apr, 2024 | $11.44 | $10.50 | $0.94 | 12,891,452.0 | -2.97% |
| Mar, 2024 | $11.97 | $10.49 | $1.48 | 21,327,182.0 | -0.95% |
| Feb, 2024 | $11.75 | $9.18 | $2.57 | 25,803,685.0 | +14.81% |
| Jan, 2024 | $11.41 | $9.51 | $1.90 | 20,223,336.0 | -4.19% |
0.32%
2.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):