If you invested $1000 in B&G Foods, Inc. (BGS) 10 years ago, it would be worth $160.19 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $191.48, while $1000 invested 1 year ago would be worth $856.44. This corresponds to total returns of -83.98%, -80.85%, -14.36%, respectively, with annualized returns of -16.73%, -28.15%, -14.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.33 | 3.46 | 3.46 | 3.48 | 3.33 | 2.55M |
| August 20, 2026 | 3.47 | 3.33 | 3.33 | 3.52 | 3.32 | 2.97M |
| August 19, 2026 | 3.55 | 3.55 | 3.55 | 3.59 | 3.5 | 0 |
| August 18, 2026 | 3.47 | 3.45 | 3.45 | 3.5 | 3.44 | 1.28M |
| August 17, 2026 | 3.59 | 3.45 | 3.45 | 3.61 | 3.43 | 2.41M |
| August 14, 2026 | 3.68 | 3.62 | 3.62 | 3.7 | 3.58 | 1.32M |
| August 13, 2026 | 3.6 | 3.68 | 3.68 | 3.71 | 3.57 | 2.57M |
| August 12, 2026 | 3.46 | 3.58 | 3.58 | 3.63 | 3.41 | 0 |
| August 11, 2026 | 3.38 | 3.41 | 3.41 | 3.5 | 3.37 | 0 |
| August 10, 2026 | 3.49 | 3.4 | 3.4 | 3.49 | 3.35 | 3.1M |
| August 07, 2026 | 3.48 | 3.52 | 3.52 | 3.52 | 3.42 | 2.57M |
| August 06, 2026 | 3.53 | 3.42 | 3.42 | 3.54 | 3.42 | 2.66M |
| August 05, 2026 | 3.53 | 3.52 | 3.52 | 3.56 | 3.42 | 3.5M |
| August 04, 2026 | 3.56 | 3.56 | 3.56 | 3.59 | 3.52 | 1.91M |
| August 03, 2026 | 3.53 | 3.57 | 3.57 | 3.61 | 3.5 | 2.09M |
| July 31, 2026 | 3.6 | 3.53 | 3.53 | 3.6 | 3.52 | 1.7M |
| July 30, 2026 | 3.7 | 3.61 | 3.61 | 3.75 | 3.57 | 2.79M |
| July 29, 2026 | 3.66 | 3.73 | 3.73 | 3.79 | 3.66 | 2.34M |
| July 28, 2026 | 3.62 | 3.66 | 3.66 | 3.73 | 3.62 | 2.23M |
| July 27, 2026 | 3.52 | 3.58 | 3.58 | 3.6 | 3.52 | 1.95M |
| July 23, 2026 | 3.55 | 3.51 | 3.51 | 3.58 | 3.5 | 2.16M |
| July 22, 2026 | 3.64 | 3.58 | 3.58 | 3.73 | 3.55 | 2.25M |
| July 21, 2026 | 3.65 | 3.65 | 3.65 | 3.7 | 3.59 | 2.19M |
| July 20, 2026 | 3.73 | 3.61 | 3.61 | 3.74 | 3.61 | 2.65M |
| July 17, 2026 | 3.85 | 3.71 | 3.71 | 3.9 | 3.71 | 2.15M |
| July 16, 2026 | 3.78 | 3.82 | 3.82 | 3.87 | 3.77 | 2.3M |
| July 15, 2026 | 3.83 | 3.76 | 3.76 | 3.86 | 3.73 | 2.55M |
| July 14, 2026 | 3.88 | 3.79 | 3.79 | 3.89 | 3.79 | 1.65M |
| July 13, 2026 | 3.95 | 3.89 | 3.89 | 4 | 3.87 | 1.93M |
| July 10, 2026 | 3.87 | 3.93 | 3.93 | 3.95 | 3.85 | 1.23M |
| July 09, 2026 | 3.95 | 3.87 | 3.87 | 3.95 | 3.82 | 1.97M |
| July 08, 2026 | 4.01 | 3.93 | 3.93 | 4.01 | 3.92 | 1.41M |
| July 07, 2026 | 3.98 | 3.95 | 3.95 | 4.07 | 3.94 | 1.85M |
| July 06, 2026 | 4.06 | 3.96 | 3.96 | 4.07 | 3.9 | 1.74M |
| July 02, 2026 | 4.11 | 4.08 | 4.08 | 4.13 | 4.05 | 1.08M |
| July 01, 2026 | 3.98 | 4.07 | 4.07 | 4.14 | 3.98 | 1.8M |
| June 30, 2026 | 3.99 | 3.98 | 3.98 | 4.04 | 3.96 | 1.03M |
| June 29, 2026 | 4.11 | 4.11 | 4.11 | 4.18 | 4.04 | 1.76M |
| June 26, 2026 | 4.06 | 4.14 | 4.14 | 4.17 | 4 | 3.84M |
| June 25, 2026 | 3.94 | 4 | 4 | 4.06 | 3.94 | 1.23M |
| June 24, 2026 | 3.92 | 3.97 | 3.97 | 3.98 | 3.92 | 1.71M |
| June 23, 2026 | 3.79 | 3.89 | 3.89 | 3.94 | 3.79 | 1.99M |
| June 22, 2026 | 3.9 | 3.78 | 3.78 | 3.91 | 3.77 | 2.41M |
| June 18, 2026 | 3.88 | 3.89 | 3.89 | 3.95 | 3.88 | 2.34M |
| June 17, 2026 | 3.95 | 3.9 | 3.9 | 4.01 | 3.85 | 2.09M |
| June 16, 2026 | 4 | 3.95 | 3.95 | 4.03 | 3.93 | 1.44M |
| June 15, 2026 | 4.02 | 3.97 | 3.97 | 4.1 | 3.96 | 1.5M |
| June 12, 2026 | 4 | 4.03 | 4.03 | 4.08 | 4 | 1.53M |
| June 11, 2026 | 4.02 | 4.04 | 4.04 | 4.09 | 3.96 | 1.72M |
| June 10, 2026 | 3.88 | 4.02 | 4.02 | 4.11 | 3.87 | 3.28M |
| June 09, 2026 | 3.82 | 3.86 | 3.86 | 3.94 | 3.82 | 1.82M |
| June 08, 2026 | 3.86 | 3.78 | 3.78 | 3.9 | 3.76 | 2.7M |
| June 05, 2026 | 3.94 | 3.9 | 3.9 | 4.03 | 3.85 | 0 |
| June 04, 2026 | 4.07 | 3.95 | 3.95 | 4.12 | 3.89 | 3.49M |
| June 03, 2026 | 4.03 | 4.02 | 4.02 | 4.05 | 3.96 | 1.73M |
| June 02, 2026 | 4.01 | 4.05 | 4.05 | 4.12 | 3.99 | 1.74M |
| June 01, 2026 | 4.04 | 3.99 | 3.99 | 4.11 | 3.95 | 2.88M |
| May 29, 2026 | 4.15 | 4.09 | 4.09 | 4.17 | 4.06 | 1.94M |
| May 28, 2026 | 4.16 | 4.14 | 4.14 | 4.2 | 4.1 | 1.71M |
| May 27, 2026 | 4.11 | 4.15 | 4.15 | 4.25 | 4.11 | 2.04M |