Get the Stockscreener App
5.81
4.11%
-0.27
After Hours:
5.90
0.09
+1.55%
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 February 07, 2025, is $5.81.
- 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 $6.01 on February 05, 2025. Since then, B G Foods Inc's stock price has risen over -3.33% to $5.81 now.
- The 52-week high stock price for BGS is $11.97, representing a 106.02% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for BGS is $6.01, indicating a 3.44% decrease from the current share price, occurred on February 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $6.07 | $5.79 | $0.28 | 2,486,759.0 | -4.44% |
| Feb 06, 2025 | $6.24 | $6.08 | $0.165 | 1,629,572.0 | +0.16% |
| Feb 05, 2025 | $6.39 | $6.01 | $0.38 | 2,997,429.0 | -4.41% |
| Feb 04, 2025 | $6.43 | $6.28 | $0.15 | 1,289,251.0 | -0.94% |
| Feb 03, 2025 | $6.54 | $6.33 | $0.21 | 1,424,787.0 | -1.08% |
| Jan 31, 2025 | $6.58 | $6.43 | $0.14 | 1,221,443.0 | -0.61% |
| Jan 30, 2025 | $6.70 | $6.47 | $0.23 | 1,324,020.0 | -0.31% |
| Jan 29, 2025 | $6.62 | $6.50 | $0.125 | 927,082.0 | -0.46% |
| Jan 28, 2025 | $6.84 | $6.56 | $0.2848 | 1,359,643.0 | -2.81% |
| Jan 27, 2025 | $6.89 | $6.70 | $0.19 | 1,106,397.0 | +1.96% |
| Jan 24, 2025 | $6.66 | $6.53 | $0.13 | 1,036,168.0 | +0.76% |
| Jan 23, 2025 | $6.59 | $6.36 | $0.23 | 941,382.0 | +2.33% |
| Jan 22, 2025 | $6.55 | $6.38 | $0.17 | 1,278,481.0 | -1.83% |
| Jan 21, 2025 | $6.64 | $6.49 | $0.15 | 1,366,784.0 | +0.92% |
| Jan 17, 2025 | $6.55 | $6.42 | $0.135 | 1,594,132.0 | +0.62% |
| Jan 16, 2025 | $6.51 | $6.27 | $0.24 | 1,204,527.0 | +0.62% |
| Jan 15, 2025 | $6.66 | $6.40 | $0.258 | 1,036,212.0 | -0.62% |
| Jan 14, 2025 | $6.60 | $6.41 | $0.19 | 1,013,710.0 | -1.53% |
| Jan 13, 2025 | $6.59 | $6.31 | $0.28 | 1,369,070.0 | +1.24% |
| Jan 10, 2025 | $6.73 | $6.43 | $0.30 | 1,565,089.0 | -4.57% |
| Jan 08, 2025 | $6.80 | $6.55 | $0.25 | 1,227,849.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $6.54 | $5.79 | $0.75 | 12,314,557.0 | -10.34% |
| 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% |
0.87%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):