Get the Stockscreener App
6.62
8.17%
0.50
After Hours:
6.64
0.02
+0.30%
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 April 17, 2025, is $6.62.
- 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 $5.45 on February 10, 2025. Since then, B G Foods Inc's stock price has risen over 21.47% to $6.62 now.
- The 52-week high stock price for BGS is $11.72, representing a 77.04% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for BGS is $5.45, indicating a -17.67% decrease from the current share price, occurred on February 10, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 14, 2025 | $6.38 | $6.16 | $0.2203 | 2,110,209.0 | +2.25% |
| Apr 11, 2025 | $6.29 | $5.69 | $0.6048 | 3,207,837.0 | +7.61% |
| Apr 10, 2025 | $5.97 | $5.67 | $0.295 | 2,550,069.0 | -3.34% |
| Apr 09, 2025 | $6.05 | $5.75 | $0.305 | 3,814,679.0 | -1.97% |
| Apr 08, 2025 | $6.41 | $6.07 | $0.345 | 1,910,776.0 | -4.54% |
| Apr 07, 2025 | $6.61 | $6.18 | $0.43 | 2,175,984.0 | -2.89% |
| Apr 04, 2025 | $6.72 | $6.47 | $0.255 | 2,051,866.0 | -0.15% |
| Apr 03, 2025 | $6.85 | $6.48 | $0.37 | 2,264,972.0 | -2.08% |
| Apr 02, 2025 | $6.97 | $6.67 | $0.305 | 1,379,817.0 | -3.30% |
| Apr 01, 2025 | $6.98 | $6.68 | $0.30 | 1,972,447.0 | +1.31% |
| Mar 31, 2025 | $7.10 | $6.48 | $0.62 | 3,850,418.0 | +3.62% |
| Mar 28, 2025 | $6.65 | $6.43 | $0.22 | 2,559,353.0 | +0.76% |
| Mar 27, 2025 | $6.72 | $6.57 | $0.155 | 3,340,636.0 | -0.30% |
| Mar 26, 2025 | $6.68 | $6.55 | $0.13 | 2,478,879.0 | +0.00% |
| Mar 25, 2025 | $6.86 | $6.60 | $0.26 | 2,482,333.0 | -3.51% |
| Mar 24, 2025 | $7.11 | $6.80 | $0.31 | 2,052,120.0 | -3.53% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $6.98 | $5.67 | $1.31 | 29,045,582.0 | -3.64% |
| 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% |
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):