Get the Stockscreener App
3.62
1.63%
-0.06
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 August 14, 2026, is $3.62.
- 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 $3.35 on August 10, 2026. Since then, B G Foods Inc's stock price has risen over 8.06% to $3.62 now.
- The 52-week high stock price for BGS is $6.3799, representing a 76.24% increase from the current share price, occurred on March 04, 2026.
- The 52-week low stock price for BGS is $3.35, indicating a -7.46% decrease from the current share price, occurred on August 10, 2026.
- The closing price of B G Foods Inc (BGS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $3.70 | $3.58 | $0.12 | 1,321,971.0 | -1.63% |
| Aug 13, 2026 | $3.71 | $3.56 | $0.145 | 2,566,136.0 | +2.79% |
| Aug 12, 2026 | $3.63 | $3.40 | $0.225 | 5,497,977.0 | +4.99% |
| Aug 11, 2026 | $3.50 | $3.37 | $0.135 | 2,770,600.0 | +0.29% |
| Aug 10, 2026 | $3.49 | $3.35 | $0.14 | 3,095,882.0 | -3.41% |
| Aug 07, 2026 | $3.52 | $3.42 | $0.10 | 2,565,677.0 | +2.92% |
| Aug 06, 2026 | $3.54 | $3.42 | $0.12 | 2,660,816.0 | -2.84% |
| Aug 05, 2026 | $3.56 | $3.42 | $0.14 | 3,485,263.0 | -1.12% |
| Aug 04, 2026 | $3.58 | $3.52 | $0.065 | 1,913,917.0 | -0.28% |
| Aug 03, 2026 | $3.61 | $3.50 | $0.11 | 2,092,420.0 | +1.28% |
| Jul 31, 2026 | $3.60 | $3.52 | $0.08 | 1,429,415.0 | -2.35% |
| Jul 30, 2026 | $3.75 | $3.57 | $0.1755 | 2,787,969.0 | -3.22% |
| Jul 29, 2026 | $3.79 | $3.66 | $0.13 | 2,342,109.0 | +1.91% |
| Jul 28, 2026 | $3.73 | $3.62 | $0.11 | 2,225,221.0 | +2.23% |
| Jul 27, 2026 | $3.60 | $3.52 | $0.08 | 1,947,724.0 | +1.99% |
| Jul 24, 2026 | $3.58 | $3.50 | $0.08 | 1,274,700.0 | +0.00% |
| Jul 23, 2026 | $3.58 | $3.50 | $0.075 | 2,163,216.0 | -1.96% |
| Jul 22, 2026 | $3.73 | $3.55 | $0.18 | 2,253,397.0 | -1.92% |
| Jul 21, 2026 | $3.69 | $3.58 | $0.11 | 2,189,395.0 | +1.11% |
| Jul 20, 2026 | $3.74 | $3.61 | $0.1328 | 2,653,224.0 | -2.70% |
| Jul 17, 2026 | $3.90 | $3.71 | $0.19 | 2,149,046.0 | -2.88% |
| Jul 16, 2026 | $3.87 | $3.77 | $0.0988 | 2,295,845.0 | +1.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $3.71 | $3.35 | $0.36 | 29,292,630.0 | +2.70% |
| Jul, 2026 | $4.13 | $3.50 | $0.635 | 43,153,083.0 | -11.43% |
| Jun, 2026 | $4.18 | $3.76 | $0.42 | 44,325,291.0 | -2.69% |
| May, 2026 | $5.63 | $3.96 | $1.67 | 44,890,216.0 | -26.17% |
| Apr, 2026 | $5.63 | $4.78 | $0.85 | 35,111,389.0 | +15.18% |
| Mar, 2026 | $6.38 | $4.74 | $1.64 | 53,797,619.0 | -9.42% |
| Feb, 2026 | $5.51 | $4.35 | $1.16 | 46,821,866.0 | +21.51% |
| Jan, 2026 | $4.55 | $3.98 | $0.574 | 34,399,023.0 | +1.63% |
B G Foods Inc Stock (BGS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.95 | $4.41 | $0.5399 | 32,020,303.0 | -2.17% |
| 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% |
1.49%
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):