Get the Stockscreener App
4.81
3.66%
0.17
After Hours:
4.82
0.01
+0.21%
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 December 10, 2025, is $4.81.
- 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 31.06% to $4.81 now.
- The 52-week high stock price for BGS is $8.06, representing a 67.57% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for BGS is $3.67, indicating a -23.70% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $4.88 | $4.64 | $0.235 | 3,040,631.0 | +3.66% |
| Dec 09, 2025 | $4.70 | $4.59 | $0.11 | 1,677,112.0 | +1.53% |
| Dec 08, 2025 | $4.58 | $4.47 | $0.1086 | 1,229,617.0 | +1.11% |
| Dec 05, 2025 | $4.59 | $4.50 | $0.09 | 881,698.0 | -0.22% |
| Dec 04, 2025 | $4.59 | $4.45 | $0.145 | 961,079.0 | -0.44% |
| Dec 03, 2025 | $4.64 | $4.52 | $0.125 | 1,394,920.0 | +1.11% |
| Dec 02, 2025 | $4.65 | $4.47 | $0.176 | 1,477,314.0 | -3.43% |
| Dec 01, 2025 | $4.70 | $4.57 | $0.135 | 1,743,558.0 | +1.08% |
| Nov 28, 2025 | $4.63 | $4.51 | $0.12 | 912,604.0 | +2.22% |
| Nov 26, 2025 | $4.54 | $4.43 | $0.11 | 1,101,807.0 | +1.35% |
| Nov 25, 2025 | $4.46 | $4.39 | $0.075 | 1,257,703.0 | +1.83% |
| Nov 24, 2025 | $4.40 | $4.33 | $0.065 | 1,263,964.0 | -0.23% |
| Nov 21, 2025 | $4.45 | $4.27 | $0.18 | 1,562,719.0 | +3.06% |
| Nov 20, 2025 | $4.47 | $4.23 | $0.24 | 1,745,640.0 | -3.41% |
| Nov 19, 2025 | $4.55 | $4.39 | $0.16 | 1,547,044.0 | -3.30% |
| Nov 18, 2025 | $4.58 | $4.46 | $0.12 | 1,643,882.0 | +1.34% |
| Nov 17, 2025 | $4.58 | $4.48 | $0.1031 | 1,320,381.0 | -1.75% |
| Nov 14, 2025 | $4.62 | $4.48 | $0.14 | 1,345,095.0 | +0.44% |
| Nov 13, 2025 | $4.71 | $4.55 | $0.155 | 1,918,359.0 | -2.57% |
| Nov 12, 2025 | $4.78 | $4.62 | $0.1515 | 2,133,998.0 | -1.27% |
| Nov 11, 2025 | $4.75 | $4.54 | $0.22 | 2,056,800.0 | +3.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.88 | $4.45 | $0.43 | 15,446,560.0 | +4.34% |
| 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% |
B G Foods Inc Stock (BGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.42 | $9.07 | $2.35 | 28,302,019.0 | +13.64% |
| Nov, 2023 | $9.56 | $7.80 | $1.76 | 27,521,393.0 | +14.50% |
| Oct, 2023 | $9.89 | $7.20 | $2.69 | 29,935,026.0 | -18.40% |
| Sep, 2023 | $13.07 | $9.64 | $3.43 | 27,276,722.0 | -22.67% |
| Aug, 2023 | $15.15 | $12.01 | $3.14 | 25,668,933.0 | -3.54% |
| Jul, 2023 | $14.38 | $12.69 | $1.69 | 13,113,308.0 | -4.74% |
| Jun, 2023 | $14.53 | $12.72 | $1.80 | 15,562,678.0 | +8.67% |
| May, 2023 | $16.68 | $12.67 | $4.01 | 19,236,032.0 | -20.14% |
| Apr, 2023 | $16.57 | $14.96 | $1.61 | 12,896,646.0 | +3.28% |
| Mar, 2023 | $16.57 | $14.34 | $2.23 | 29,031,376.0 | +22.57% |
| Feb, 2023 | $14.87 | $11.66 | $3.21 | 22,923,273.0 | -9.63% |
| Jan, 2023 | $14.98 | $11.04 | $3.94 | 22,790,145.0 | +25.74% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):