Daily trading records

B&G Foods Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for B&G Foods.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free B&G Foods email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review B&G Foods's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-8.57%

From the September 11, 2026 close of $3.15 to $2.88 on September 18, 2026.

20-session performance

-13.51%

From the August 20, 2026 close of $3.33 to $2.88 on September 18, 2026.

60-session performance

-27.46%

From the June 24, 2026 close of $3.97 to $2.88 on September 18, 2026.

B&G Foods Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$3.04$3.04$2.87$2.885,582,168-$0.16 (-5.26%)
$3.16$3.18$3.04$3.042,307,315-$0.10 (-3.18%)
$3.18$3.215$3.13$3.141,982,326-$0.02 (-0.63%)
$3.16$3.17$3.12$3.161,487,913$0.00 (0.00%)
$3.17$3.24$3.15$3.161,988,305+$0.01 (+0.32%)
$3.24$3.25$3.095$3.153,435,398-$0.07 (-2.17%)
$3.24$3.2675$3.18$3.221,807,554-$0.03 (-0.92%)
$3.31$3.31$3.22$3.251,755,375-$0.05 (-1.52%)
$3.29$3.325$3.23$3.302,234,290+$0.01 (+0.30%)
$3.33$3.375$3.28$3.292,179,578-$0.07 (-2.08%)
$3.45$3.45$3.33$3.362,255,981-$0.09 (-2.61%)
$3.50$3.525$3.44$3.451,630,936-$0.04 (-1.15%)
$3.47$3.56$3.45$3.492,170,482+$0.02 (+0.58%)
$3.51$3.5439$3.46$3.472,189,349-$0.05 (-1.42%)
$3.50$3.545$3.48$3.521,027,292+$0.05 (+1.44%)
$3.48$3.51$3.43$3.471,484,276-$0.06 (-1.70%)
$3.51$3.55$3.48$3.53922,513+$0.01 (+0.28%)
$3.47$3.54$3.39$3.522,182,528+$0.03 (+0.86%)
$3.50$3.53$3.46$3.491,323,490+$0.03 (+0.87%)
$3.33$3.475$3.325$3.462,550,288+$0.13 (+3.90%)
$3.47$3.515$3.32$3.332,982,175-$0.22 (-6.20%)
$3.50$3.59$3.50$3.551,284,952+$0.10 (+2.90%)
$3.47$3.50$3.44$3.451,287,723$0.00 (0.00%)
$3.59$3.6067$3.43$3.452,415,471-$0.17 (-4.70%)
$3.68$3.70$3.58$3.621,321,979-$0.06 (-1.63%)
$3.60$3.71$3.565$3.682,569,833+$0.10 (+2.79%)
$3.46$3.63$3.405$3.585,509,663+$0.17 (+4.99%)
$3.38$3.50$3.365$3.412,791,342+$0.01 (+0.29%)
$3.49$3.49$3.35$3.403,137,630-$0.12 (-3.41%)
$3.48$3.52$3.42$3.522,568,107+$0.10 (+2.92%)
$3.53$3.54$3.42$3.422,668,650-$0.10 (-2.84%)
$3.53$3.56$3.42$3.523,511,032-$0.04 (-1.12%)
$3.56$3.585$3.52$3.561,918,587-$0.01 (-0.28%)
$3.53$3.61$3.50$3.572,095,303+$0.04 (+1.13%)
$3.60$3.60$3.52$3.531,706,474-$0.08 (-2.22%)
$3.70$3.7455$3.57$3.612,792,609-$0.12 (-3.22%)
$3.66$3.79$3.66$3.732,348,089+$0.07 (+1.91%)
$3.62$3.73$3.62$3.662,232,911+$0.08 (+2.23%)
$3.52$3.60$3.52$3.581,954,066+$0.07 (+1.99%)
$3.51$3.58$3.50$3.511,290,372$0.00 (0.00%)
$3.55$3.575$3.50$3.512,166,753-$0.07 (-1.96%)
$3.64$3.73$3.55$3.582,255,815-$0.07 (-1.92%)
$3.65$3.695$3.585$3.652,189,719+$0.04 (+1.11%)
$3.73$3.7428$3.61$3.612,656,954-$0.10 (-2.70%)
$3.85$3.90$3.71$3.712,150,006-$0.11 (-2.88%)
$3.78$3.87$3.7712$3.822,296,596+$0.06 (+1.60%)
$3.82$3.86$3.73$3.762,787,781-$0.03 (-0.79%)
$3.88$3.885$3.79$3.791,667,953-$0.10 (-2.57%)
$3.95$4.00$3.87$3.891,930,843-$0.04 (-1.02%)
$3.87$3.95$3.845$3.931,226,812+$0.06 (+1.55%)
$3.95$3.95$3.82$3.872,142,362-$0.06 (-1.53%)
$4.01$4.015$3.915$3.931,413,639-$0.02 (-0.51%)
$3.98$4.065$3.935$3.951,855,722-$0.01 (-0.25%)
$4.06$4.0681$3.90$3.961,741,321-$0.12 (-2.94%)
$4.11$4.13$4.0501$4.081,084,960+$0.01 (+0.25%)
$3.98$4.135$3.98$4.071,797,957+$0.09 (+2.26%)
$3.99$4.035$3.96$3.981,027,647-$0.13 (-3.16%)
$4.11$4.18$4.04$4.111,760,978-$0.03 (-0.72%)
$4.06$4.17$4.00$4.144,147,618+$0.14 (+3.50%)
$3.94$4.06$3.94$4.001,232,259+$0.03 (+0.76%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the B&G Foods company profile.Review B&G Foods valuation and profitability metrics.Review B&G Foods analyst price targets.

Read the frequently asked questions.

What is B&G Foods's latest verified closing price?

B&G Foods closed at $2.88 on September 18, 2026.

What period does B&G Foods's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in B&G Foods's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does B&G Foods's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for B&G Foods's daily prices?

Daily aggregate prices are provided by Polygon.