Get the Stockscreener App
5.22
1.75%
0.09
After Hours:
5.23
0.01
+0.19%
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 12, 2026, is $5.22.
- 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 42.23% to $5.22 now.
- The 52-week high stock price for BGS is $8.06, representing a 54.41% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for BGS is $3.67, indicating a -29.69% 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 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $5.26 | $5.10 | $0.16 | 3,606,183.0 | +1.75% |
| Feb 11, 2026 | $5.15 | $4.98 | $0.17 | 1,951,008.0 | +1.38% |
| Feb 10, 2026 | $5.14 | $4.97 | $0.175 | 2,809,062.0 | -0.39% |
| Feb 09, 2026 | $5.19 | $5.00 | $0.19 | 2,365,085.0 | -1.17% |
| Feb 06, 2026 | $5.19 | $4.88 | $0.307 | 3,059,918.0 | +3.84% |
| Feb 05, 2026 | $4.98 | $4.63 | $0.345 | 4,334,752.0 | +6.68% |
| Feb 04, 2026 | $4.64 | $4.54 | $0.10 | 1,922,571.0 | +3.57% |
| Feb 03, 2026 | $4.55 | $4.43 | $0.125 | 1,468,327.0 | +0.45% |
| Feb 02, 2026 | $4.50 | $4.35 | $0.15 | 1,670,995.0 | +2.06% |
| Jan 30, 2026 | $4.39 | $4.28 | $0.11 | 1,140,706.0 | +1.86% |
| Jan 29, 2026 | $4.34 | $4.25 | $0.085 | 1,266,249.0 | +0.23% |
| Jan 28, 2026 | $4.48 | $4.25 | $0.2258 | 1,846,207.0 | -4.25% |
| Jan 27, 2026 | $4.47 | $4.30 | $0.17 | 1,365,546.0 | +2.76% |
| Jan 26, 2026 | $4.48 | $4.31 | $0.17 | 1,458,866.0 | -1.36% |
| Jan 23, 2026 | $4.43 | $4.27 | $0.165 | 1,789,090.0 | +3.04% |
| Jan 22, 2026 | $4.33 | $4.17 | $0.165 | 1,518,244.0 | +1.66% |
| Jan 21, 2026 | $4.23 | $4.12 | $0.115 | 1,749,499.0 | -0.94% |
| Jan 20, 2026 | $4.37 | $4.23 | $0.135 | 1,853,998.0 | -3.19% |
| Jan 16, 2026 | $4.47 | $4.31 | $0.1518 | 2,025,638.0 | -2.23% |
| Jan 15, 2026 | $4.55 | $4.33 | $0.22 | 3,395,271.0 | +5.40% |
| Jan 14, 2026 | $4.30 | $4.19 | $0.11 | 1,408,918.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $5.26 | $4.35 | $0.91 | 26,794,084.0 | +19.45% |
| 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% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):