Get the Stockscreener App
4.30
4.44%
-0.20
After Hours:
4.35
0.05
+1.16%
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 13, 2025, is $4.30.
- 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 $4.30 on May 07, 2025. Since then, B G Foods Inc's stock price has risen over 0.00% to $4.30 now.
- The 52-week high stock price for BGS is $9.78, representing a 127.44% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for BGS is $4.30, indicating a 0.00% decrease from the current share price, occurred on May 07, 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 |
|---|---|---|---|---|---|
| May 13, 2025 | $4.56 | $4.28 | $0.28 | 3,869,316.0 | -4.44% |
| May 12, 2025 | $4.68 | $4.44 | $0.24 | 3,591,661.0 | +0.67% |
| May 09, 2025 | $4.56 | $4.35 | $0.21 | 3,733,854.0 | -0.22% |
| May 08, 2025 | $4.71 | $4.30 | $0.405 | 8,106,828.0 | -5.08% |
| May 07, 2025 | $5.91 | $4.30 | $1.61 | 22,503,683.0 | -25.20% |
| May 06, 2025 | $6.47 | $6.30 | $0.17 | 1,888,953.0 | -1.56% |
| May 05, 2025 | $6.74 | $6.39 | $0.35 | 2,751,994.0 | -4.47% |
| May 02, 2025 | $6.87 | $6.71 | $0.155 | 1,451,714.0 | -1.47% |
| May 01, 2025 | $6.91 | $6.69 | $0.22 | 1,847,834.0 | -1.16% |
| Apr 30, 2025 | $7.05 | $6.81 | $0.24 | 1,466,988.0 | +0.29% |
| Apr 29, 2025 | $7.02 | $6.69 | $0.33 | 1,422,858.0 | +1.48% |
| Apr 28, 2025 | $6.84 | $6.65 | $0.19 | 1,240,652.0 | +0.15% |
| Apr 25, 2025 | $6.84 | $6.67 | $0.17 | 1,320,455.0 | -0.44% |
| Apr 24, 2025 | $7.00 | $6.63 | $0.37 | 1,542,494.0 | -3.28% |
| Apr 23, 2025 | $7.24 | $6.95 | $0.2839 | 1,512,260.0 | -0.71% |
| Apr 22, 2025 | $7.11 | $6.83 | $0.28 | 1,620,110.0 | +3.82% |
| Apr 21, 2025 | $6.86 | $6.47 | $0.39 | 1,719,409.0 | +2.87% |
| Apr 17, 2025 | $6.62 | $6.11 | $0.51 | 1,623,896.0 | +8.17% |
| Apr 16, 2025 | $6.38 | $6.12 | $0.265 | 1,218,994.0 | -3.32% |
| Apr 15, 2025 | $6.49 | $6.28 | $0.21 | 1,140,140.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.91 | $4.28 | $2.63 | 53,615,153.0 | -37.59% |
| 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% |
0.22%
2.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):