B&G Foods Stock Price History
NYSE: BGSConsumer StaplesPackaged FoodsUSD
2.40-0.22 (-8.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BGS price history at a glance
The price history for B&G Foods (BGS) on this page begins on May 21, 2007, when the stock closed at $13.60; it most recently closed at $2.40 on October 5, 2026. The highest price in this record is $52.84, reached on July 25, 2016; the latest close is 95.5% below that peak. Across the 18 complete calendar years in the table, BGS finished higher in 9 and lower in 9. Its best year was 2011 (+75.3%) and its worst was 2022 (-63.7%).
Over roughly 19 years the share price changed -82.4%, a -8.6% compound annual price return (excluding dividends). In the last 12 months alone, BGS has lost 41.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $52.84
- Date of high
- Jul 25, 2016
- Low since 2007
- $2.40
- Date of low
- Oct 5, 2026
- 52-week high
- $6.38
- 52-week low
- $2.40
- Last close
- $2.40
BGS returns
1 week
-10.78%
1 month
-26.15%
3 months
-38.93%
6 months
-55.72%
Year to date
-44.19%
1 year
-41.89%
3 years
-70.00%
5 years
-91.67%
BGS price return, excluding dividends.
BGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.40 | -42.86% |
| 2025 | 4.20 | -40.85% |
| 2024 | 7.10 | -32.38% |
| 2023 | 10.50 | -5.83% |
| 2022 | 11.15 | -63.72% |
| 2021 | 30.73 | +10.82% |
| 2020 | 27.73 | +57.38% |
| 2019 | 17.62 | -37.72% |
| 2018 | 28.29 | -19.52% |
| 2017 | 35.15 | -19.75% |
| 2016 | 43.80 | +25.07% |
| 2015 | 35.02 | +17.99% |
| 2014 | 29.68 | -12.24% |
| 2013 | 33.82 | +12.88% |
| 2012 | 29.96 | +24.47% |
| 2011 | 24.07 | +75.31% |
| 2010 | 13.73 | +49.56% |
| 2009 | 9.18 | +67.21% |
| 2008 | 5.49 | -44.09% |
| 2007* | 9.82 | -27.79% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
BGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.59 | 2.62 | 2.40 | 2.40 | -8.40% | |
| 2.52 | 2.63 | 2.51 | 2.62 | +3.56% | |
| 2.45 | 2.58 | 2.44 | 2.53 | +3.69% | |
| 2.55 | 2.55 | 2.40 | 2.44 | -3.94% | |
| 2.68 | 2.68 | 2.47 | 2.54 | -5.58% | |
| 2.94 | 2.95 | 2.68 | 2.69 | -8.19% | |
| 2.86 | 2.93 | 2.82 | 2.93 | +2.09% | |
| 2.99 | 3.02 | 2.83 | 2.87 | -6.51% | |
| 3.06 | 3.11 | 3.02 | 3.07 | +0.33% | |
| 3.12 | 3.16 | 3.06 | 3.06 | -1.29% | |
| 3.06 | 3.13 | 3.00 | 3.10 | +2.65% | |
| 2.99 | 3.05 | 2.93 | 3.02 | +1.34% | |
| 3.04 | 3.06 | 2.96 | 2.98 | -1.97% | |
| 2.97 | 3.06 | 2.97 | 3.04 | +3.75% | |
| 2.90 | 2.96 | 2.89 | 2.93 | +1.74% | |
| 3.04 | 3.04 | 2.87 | 2.88 | -5.26% | |
| 3.16 | 3.18 | 3.04 | 3.04 | -3.18% | |
| 3.18 | 3.22 | 3.13 | 3.14 | -0.63% | |
| 3.16 | 3.17 | 3.12 | 3.16 | 0.00% | |
| 3.17 | 3.24 | 3.15 | 3.16 | +0.32% | |
| 3.24 | 3.25 | 3.10 | 3.15 | -2.17% | |
| 3.24 | 3.27 | 3.18 | 3.22 | -0.92% | |
| 3.31 | 3.31 | 3.22 | 3.25 | -1.52% | |
| 3.29 | 3.33 | 3.23 | 3.30 | +0.30% | |
| 3.33 | 3.38 | 3.28 | 3.29 | -2.08% | |
| 3.45 | 3.45 | 3.33 | 3.36 | -2.61% | |
| 3.50 | 3.53 | 3.44 | 3.45 | -1.15% | |
| 3.47 | 3.56 | 3.45 | 3.49 | +0.58% | |
| 3.51 | 3.54 | 3.46 | 3.47 | -1.42% | |
| 3.50 | 3.55 | 3.48 | 3.52 | +1.44% | |
| 3.48 | 3.51 | 3.43 | 3.47 | -1.70% | |
| 3.51 | 3.55 | 3.48 | 3.53 | +0.28% | |
| 3.47 | 3.54 | 3.39 | 3.52 | +0.86% | |
| 3.50 | 3.53 | 3.46 | 3.49 | +0.87% | |
| 3.33 | 3.48 | 3.33 | 3.46 | +3.90% | |
| 3.47 | 3.52 | 3.32 | 3.33 | -6.20% | |
| 3.50 | 3.59 | 3.50 | 3.55 | +2.90% | |
| 3.47 | 3.50 | 3.44 | 3.45 | 0.00% | |
| 3.59 | 3.61 | 3.43 | 3.45 | -4.70% | |
| 3.68 | 3.70 | 3.58 | 3.62 | -1.63% | |
| 3.60 | 3.71 | 3.57 | 3.68 | +2.79% | |
| 3.46 | 3.63 | 3.41 | 3.58 | +4.99% | |
| 3.38 | 3.50 | 3.37 | 3.41 | +0.29% | |
| 3.49 | 3.49 | 3.35 | 3.40 | -3.41% | |
| 3.48 | 3.52 | 3.42 | 3.52 | +2.92% | |
| 3.53 | 3.54 | 3.42 | 3.42 | -2.84% | |
| 3.53 | 3.56 | 3.42 | 3.52 | -1.12% | |
| 3.56 | 3.59 | 3.52 | 3.56 | -0.28% | |
| 3.53 | 3.61 | 3.50 | 3.57 | +1.13% | |
| 3.60 | 3.60 | 3.52 | 3.53 | -2.22% | |
| 3.70 | 3.75 | 3.57 | 3.61 | -3.22% | |
| 3.66 | 3.79 | 3.66 | 3.73 | +1.91% | |
| 3.62 | 3.73 | 3.62 | 3.66 | +2.23% | |
| 3.52 | 3.60 | 3.52 | 3.58 | +1.99% | |
| 3.51 | 3.58 | 3.50 | 3.51 | 0.00% | |
| 3.55 | 3.58 | 3.50 | 3.51 | -1.96% | |
| 3.64 | 3.73 | 3.55 | 3.58 | -1.92% | |
| 3.65 | 3.70 | 3.59 | 3.65 | +1.11% | |
| 3.73 | 3.74 | 3.61 | 3.61 | -2.70% | |
| 3.85 | 3.90 | 3.71 | 3.71 | -2.88% | |
| 3.78 | 3.87 | 3.77 | 3.82 | +1.60% | |
| 3.82 | 3.86 | 3.73 | 3.76 | -0.79% | |
| 3.88 | 3.89 | 3.79 | 3.79 | -2.57% | |
| 3.95 | 4.00 | 3.87 | 3.89 | -1.02% | |
| 3.87 | 3.95 | 3.85 | 3.93 | +1.55% | |
| 3.95 | 3.95 | 3.82 | 3.87 | -1.53% | |
| 4.01 | 4.02 | 3.92 | 3.93 | -0.51% | |
| 3.98 | 4.07 | 3.94 | 3.95 | -0.25% | |
| 4.06 | 4.07 | 3.90 | 3.96 | -2.94% | |
| 4.11 | 4.13 | 4.05 | 4.08 | +0.25% | |
| 3.98 | 4.14 | 3.98 | 4.07 | +2.26% | |
| 3.99 | 4.04 | 3.96 | 3.98 | -3.16% | |
| 4.11 | 4.18 | 4.04 | 4.11 | -0.72% | |
| 4.06 | 4.17 | 4.00 | 4.14 | +3.50% | |
| 3.94 | 4.06 | 3.94 | 4.00 | +0.76% | |
| 3.92 | 3.98 | 3.92 | 3.97 | +2.06% | |
| 3.79 | 3.94 | 3.79 | 3.89 | +2.91% | |
| 3.90 | 3.91 | 3.77 | 3.78 | -2.83% | |
| 3.88 | 3.95 | 3.88 | 3.89 | -0.26% | |
| 3.95 | 4.02 | 3.85 | 3.90 | -1.27% | |
| 4.00 | 4.03 | 3.93 | 3.95 | -0.50% | |
| 4.02 | 4.10 | 3.96 | 3.97 | -1.49% | |
| 4.00 | 4.08 | 4.00 | 4.03 | -0.25% | |
| 4.02 | 4.09 | 3.96 | 4.04 | +0.50% | |
| 3.88 | 4.11 | 3.87 | 4.02 | +4.15% | |
| 3.82 | 3.94 | 3.82 | 3.86 | +2.12% | |
| 3.86 | 3.90 | 3.76 | 3.78 | -3.08% | |
| 3.94 | 4.03 | 3.85 | 3.90 | -1.27% | |
| 4.07 | 4.12 | 3.89 | 3.95 | -1.74% | |
| 4.03 | 4.05 | 3.96 | 4.02 | -0.74% | |
| 4.01 | 4.12 | 3.99 | 4.05 | +1.50% | |
| 4.04 | 4.11 | 3.95 | 3.99 | -2.44% | |
| 4.15 | 4.17 | 4.06 | 4.09 | -1.21% | |
| 4.16 | 4.20 | 4.10 | 4.14 | -0.24% | |
| 4.11 | 4.25 | 4.11 | 4.15 | +1.72% | |
| 4.16 | 4.19 | 4.05 | 4.08 | -2.16% | |
| 4.25 | 4.30 | 4.17 | 4.17 | -1.88% | |
| 4.09 | 4.29 | 4.03 | 4.25 | +3.91% | |
| 4.04 | 4.14 | 3.96 | 4.09 | +1.24% | |
| 4.10 | 4.21 | 4.03 | 4.04 | -1.22% | |
| 4.20 | 4.29 | 4.08 | 4.09 | -1.92% | |
| 4.31 | 4.32 | 4.15 | 4.17 | -2.34% | |
| 4.41 | 4.53 | 4.26 | 4.27 | -2.73% | |
| 4.85 | 4.89 | 4.37 | 4.39 | -13.41% | |
| 5.14 | 5.23 | 5.04 | 5.07 | -0.39% | |
| 5.32 | 5.36 | 5.03 | 5.09 | -4.86% | |
| 5.45 | 5.48 | 5.30 | 5.35 | -1.29% | |
| 5.39 | 5.45 | 5.34 | 5.42 | +0.74% | |
| 5.53 | 5.57 | 5.29 | 5.38 | -1.65% | |
| 5.37 | 5.50 | 5.30 | 5.47 | +2.05% | |
| 5.50 | 5.54 | 5.35 | 5.36 | -3.25% | |
| 5.59 | 5.63 | 5.46 | 5.54 | 0.00% | |
| 5.26 | 5.54 | 5.26 | 5.54 | +4.53% | |
| 5.41 | 5.50 | 5.25 | 5.30 | -3.11% | |
| 5.44 | 5.53 | 5.39 | 5.47 | +1.30% | |
| 5.32 | 5.46 | 5.32 | 5.40 | +0.93% | |
| 5.25 | 5.41 | 5.20 | 5.35 | +1.52% | |
| 5.45 | 5.49 | 5.25 | 5.27 | -3.13% | |
| 5.36 | 5.56 | 5.36 | 5.44 | +2.06% | |
| 5.27 | 5.36 | 5.20 | 5.33 | +1.14% | |
| 5.41 | 5.46 | 5.27 | 5.27 | -2.95% | |
| 5.34 | 5.50 | 5.33 | 5.43 | +2.07% | |
| 5.58 | 5.63 | 5.25 | 5.32 | -3.80% | |
| 5.54 | 5.59 | 5.44 | 5.53 | -0.72% | |
| 5.50 | 5.60 | 5.47 | 5.57 | +2.77% | |
| 5.47 | 5.47 | 5.28 | 5.42 | 0.00% | |
| 5.47 | 5.59 | 5.39 | 5.42 | -1.28% | |
| 5.12 | 5.55 | 5.12 | 5.49 | +6.81% | |
| 5.17 | 5.25 | 5.11 | 5.14 | +0.39% | |
| 5.01 | 5.14 | 4.97 | 5.12 | +1.59% | |
| 4.96 | 5.06 | 4.95 | 5.04 | +1.41% | |
| 4.88 | 4.99 | 4.80 | 4.97 | +2.69% | |
| 4.84 | 4.91 | 4.78 | 4.84 | +0.62% | |
| 4.95 | 4.98 | 4.74 | 4.81 | -5.69% | |
| 5.32 | 5.32 | 5.03 | 5.10 | -2.11% | |
| 5.08 | 5.24 | 5.01 | 5.21 | +2.36% | |
| 5.12 | 5.23 | 5.07 | 5.09 | -0.39% | |
| 4.91 | 5.12 | 4.83 | 5.11 | +6.68% | |
| 4.84 | 4.91 | 4.78 | 4.79 | -2.24% | |
| 4.92 | 4.98 | 4.84 | 4.90 | +1.03% | |
| 4.94 | 5.00 | 4.84 | 4.85 | -2.02% | |
| 4.82 | 4.99 | 4.82 | 4.95 | +1.64% | |
| 5.01 | 5.01 | 4.81 | 4.87 | -3.56% | |
| 5.12 | 5.18 | 5.02 | 5.05 | -0.39% | |
| 5.22 | 5.33 | 5.06 | 5.07 | -3.24% | |
| 5.26 | 5.38 | 5.16 | 5.24 | -0.38% | |
| 5.27 | 5.45 | 5.25 | 5.26 | -2.05% | |
| 5.45 | 5.46 | 5.23 | 5.37 | -1.29% | |
| 5.53 | 5.64 | 5.42 | 5.44 | -2.51% | |
| 5.41 | 5.60 | 5.37 | 5.58 | +2.01% | |
| 5.61 | 5.61 | 5.32 | 5.47 | -1.97% | |
| 5.74 | 5.77 | 5.45 | 5.58 | -4.94% | |
| 5.51 | 6.38 | 5.46 | 5.87 | +16.24% | |
| 5.10 | 5.14 | 4.94 | 5.05 | -2.51% | |
| 5.23 | 5.39 | 5.14 | 5.18 | -2.45% | |
| 5.35 | 5.42 | 5.24 | 5.31 | -0.75% | |
| 5.34 | 5.51 | 5.34 | 5.35 | +0.94% | |
| 5.29 | 5.32 | 5.14 | 5.30 | +0.57% | |
| 5.34 | 5.45 | 5.20 | 5.27 | -0.94% | |
| 5.25 | 5.45 | 5.22 | 5.32 | +0.76% | |
| 5.17 | 5.28 | 5.08 | 5.28 | +2.52% | |
| 4.93 | 5.18 | 4.93 | 5.15 | +4.04% | |
| 5.01 | 5.05 | 4.88 | 4.95 | -2.37% | |
| 5.25 | 5.26 | 5.00 | 5.07 | -3.06% | |
| 5.21 | 5.27 | 5.12 | 5.23 | +0.19% | |
| 5.20 | 5.26 | 5.10 | 5.22 | +1.75% | |
| 5.01 | 5.15 | 4.98 | 5.13 | +1.38% | |
| 5.09 | 5.15 | 4.97 | 5.06 | -0.39% | |
| 5.09 | 5.19 | 5.00 | 5.08 | -1.17% | |
| 4.89 | 5.19 | 4.88 | 5.14 | +3.84% | |
| 4.64 | 4.98 | 4.64 | 4.95 | +6.68% | |
| 4.55 | 4.64 | 4.54 | 4.64 | +3.57% | |
| 4.46 | 4.56 | 4.43 | 4.48 | +0.45% | |
| 4.40 | 4.50 | 4.35 | 4.46 | +2.06% | |
| 4.31 | 4.39 | 4.28 | 4.37 | +1.86% | |
| 4.31 | 4.34 | 4.26 | 4.29 | +0.23% | |
| 4.47 | 4.48 | 4.25 | 4.28 | -4.25% | |
| 4.31 | 4.47 | 4.30 | 4.47 | +2.76% | |
| 4.44 | 4.48 | 4.31 | 4.35 | -1.36% | |
| 4.29 | 4.44 | 4.27 | 4.41 | +3.04% | |
| 4.17 | 4.34 | 4.17 | 4.28 | +1.66% | |
| 4.23 | 4.23 | 4.12 | 4.21 | -0.94% | |
| 4.36 | 4.37 | 4.23 | 4.25 | -3.19% | |
| 4.45 | 4.47 | 4.31 | 4.39 | -2.23% | |
| 4.35 | 4.55 | 4.33 | 4.49 | +5.40% | |
| 4.20 | 4.30 | 4.19 | 4.26 | +1.91% | |
| 4.16 | 4.25 | 4.16 | 4.18 | +0.24% | |
| 4.19 | 4.22 | 4.10 | 4.17 | 0.00% | |
| 4.14 | 4.20 | 4.09 | 4.17 | +0.48% | |
| 3.99 | 4.18 | 3.98 | 4.15 | +3.75% | |
| 4.10 | 4.17 | 4.00 | 4.00 | -1.96% | |
| 4.12 | 4.13 | 4.08 | 4.08 | -0.97% | |
| 4.20 | 4.20 | 4.10 | 4.12 | -1.90% | |
| 4.33 | 4.34 | 4.18 | 4.20 | -2.33% | |
| 4.34 | 4.36 | 4.29 | 4.30 | -4.66% | |
| 4.64 | 4.65 | 4.50 | 4.51 | -2.80% | |
| 4.57 | 4.68 | 4.56 | 4.64 | +1.53% | |
| 4.54 | 4.60 | 4.54 | 4.57 | +0.66% | |
| 4.42 | 4.55 | 4.41 | 4.54 | +2.25% | |
| 4.50 | 4.57 | 4.44 | 4.44 | -1.55% | |
| 4.57 | 4.61 | 4.50 | 4.51 | -1.53% | |
| 4.71 | 4.71 | 4.58 | 4.58 | -2.35% | |
| 4.72 | 4.78 | 4.68 | 4.69 | -0.64% | |
| 4.74 | 4.80 | 4.70 | 4.72 | -0.42% | |
| 4.70 | 4.82 | 4.69 | 4.74 | +0.85% | |
| 4.86 | 4.86 | 4.70 | 4.70 | -1.67% | |
| 4.85 | 4.90 | 4.76 | 4.78 | -1.24% | |
| 4.83 | 4.95 | 4.83 | 4.84 | +0.62% | |
| 4.64 | 4.88 | 4.64 | 4.81 | +3.66% | |
| 4.59 | 4.70 | 4.59 | 4.64 | +1.53% | |
| 4.55 | 4.58 | 4.47 | 4.57 | +1.11% | |
| 4.54 | 4.59 | 4.50 | 4.52 | -0.22% | |
| 4.55 | 4.59 | 4.45 | 4.53 | -0.44% | |
| 4.53 | 4.65 | 4.52 | 4.55 | +1.11% | |
| 4.65 | 4.65 | 4.47 | 4.50 | -3.43% | |
| 4.57 | 4.70 | 4.57 | 4.66 | +1.08% | |
| 4.52 | 4.64 | 4.52 | 4.61 | +2.22% | |
| 4.45 | 4.54 | 4.43 | 4.51 | +1.35% | |
| 4.41 | 4.47 | 4.39 | 4.45 | +1.83% | |
| 4.38 | 4.40 | 4.34 | 4.37 | -0.23% | |
| 4.30 | 4.45 | 4.27 | 4.38 | +3.06% | |
| 4.40 | 4.47 | 4.23 | 4.25 | -3.41% | |
| 4.55 | 4.55 | 4.39 | 4.40 | -3.30% | |
| 4.49 | 4.58 | 4.46 | 4.55 | +1.34% | |
| 4.57 | 4.58 | 4.48 | 4.49 | -1.75% | |
| 4.56 | 4.62 | 4.48 | 4.57 | +0.44% | |
| 4.66 | 4.71 | 4.55 | 4.55 | -2.57% | |
| 4.72 | 4.78 | 4.62 | 4.67 | -1.27% | |
| 4.63 | 4.76 | 4.54 | 4.73 | +3.28% | |
| 4.61 | 4.61 | 4.41 | 4.58 | -0.65% | |
| 4.81 | 4.85 | 4.60 | 4.61 | -7.06% | |
| 4.25 | 5.05 | 4.09 | 4.96 | +24.62% | |
| 3.97 | 4.05 | 3.89 | 3.98 | +1.53% | |
| 4.00 | 4.06 | 3.92 | 3.92 | -2.00% | |
| 4.00 | 4.05 | 3.96 | 4.00 | 0.00% | |
| 4.02 | 4.05 | 3.96 | 4.00 | -0.50% | |
| 4.08 | 4.13 | 4.01 | 4.02 | -2.43% | |
| 4.27 | 4.30 | 4.05 | 4.12 | -3.74% | |
| 4.34 | 4.36 | 4.27 | 4.28 | -0.70% | |
| 4.48 | 4.52 | 4.28 | 4.31 | -3.58% | |
| 4.49 | 4.52 | 4.40 | 4.47 | +0.68% | |
| 4.63 | 4.64 | 4.44 | 4.44 | -3.48% | |
| 4.55 | 4.66 | 4.48 | 4.60 | +1.55% | |
| 4.57 | 4.58 | 4.50 | 4.53 | -0.44% | |
| 4.64 | 4.64 | 4.51 | 4.55 | -2.15% | |
| 4.60 | 4.69 | 4.55 | 4.65 | +1.09% | |
| 4.42 | 4.62 | 4.39 | 4.60 | +4.07% | |
| 4.39 | 4.44 | 4.28 | 4.42 | +1.14% | |
| 4.15 | 4.37 | 4.09 | 4.37 | +4.80% | |
| 4.13 | 4.19 | 3.96 | 4.17 | +1.21% | |
| 4.15 | 4.20 | 4.07 | 4.12 | -0.24% | |
| 4.15 | 4.18 | 4.09 | 4.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BGS chart for longer ranges.