4.67
price up icon0.43%   0.02
 
loading

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 September 05, 2025, is $4.67.
  • 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 27.25% to $4.67 now.
  • The 52-week high stock price for BGS is $9.44, representing a 102.14% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for BGS is $3.67, indicating a -21.41% 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:
Date High Low High - Low Volume % Change
Sep 05, 2025 $4.79 $4.60 $0.1854 2,037,102.0 +0.43%
Sep 04, 2025 $4.66 $4.47 $0.1899 2,142,763.0 +4.49%
Sep 03, 2025 $4.48 $4.33 $0.15 1,490,366.0 +2.06%
Sep 02, 2025 $4.55 $4.35 $0.205 2,389,882.0 -3.33%
Aug 29, 2025 $4.54 $4.45 $0.095 1,542,265.0 +1.35%
Aug 28, 2025 $4.51 $4.36 $0.15 1,807,065.0 -1.77%
Aug 27, 2025 $4.61 $4.38 $0.22 1,806,688.0 +3.19%
Aug 26, 2025 $4.52 $4.36 $0.16 3,924,485.0 -2.44%
Aug 25, 2025 $4.57 $4.41 $0.16 1,841,033.0 -1.75%
Aug 22, 2025 $4.63 $4.47 $0.155 2,497,772.0 +2.46%
Aug 21, 2025 $4.48 $4.33 $0.145 1,631,292.0 +1.59%
Aug 20, 2025 $4.54 $4.38 $0.16 1,953,454.0 -0.23%
Aug 19, 2025 $4.50 $4.29 $0.21 2,073,911.0 +3.76%
Aug 18, 2025 $4.37 $4.22 $0.151 1,639,812.0 +0.95%
Aug 15, 2025 $4.29 $4.15 $0.14 1,432,621.0 -1.41%
Aug 14, 2025 $4.30 $4.13 $0.17 2,035,937.0 -0.93%
Aug 13, 2025 $4.38 $4.12 $0.255 2,963,674.0 +3.61%
Aug 12, 2025 $4.23 $4.07 $0.165 2,216,185.0 +2.21%
Aug 11, 2025 $4.12 $3.98 $0.14 2,993,723.0 +0.00%
Aug 08, 2025 $4.13 $4.00 $0.125 1,768,307.0 +0.25%

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
Sep, 2025 $4.79 $4.33 $0.4554 10,097,215.0 +3.55%
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%
packaged_foods SFD
$23.81
price down icon 1.77%
packaged_foods CPB
$34.03
price up icon 4.19%
packaged_foods PPC
$44.29
price down icon 0.07%
packaged_foods SJM
$112.51
price up icon 0.15%
packaged_foods HRL
$25.66
price up icon 1.66%
packaged_foods MKC
$70.91
price up icon 1.11%
Cap:     |  Volume (24h):