If you invested $1000 in B&G Foods, Inc. (BGS) 10 years ago, it would be worth $185.91 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $183.22, while $1000 invested 1 year ago would be worth $1,029.81. This corresponds to total returns of -81.41%, -81.68%, 2.98%, respectively, with annualized returns of -15.48%, -28.77%, 2.98%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4.16 | 4.08 | 4.08 | 4.18 | 4.05 | 1.58M |
| May 22, 2026 | 4.25 | 4.17 | 4.17 | 4.3 | 4.17 | 106,665 |
| May 21, 2026 | 4.1 | 4.25 | 4.25 | 4.29 | 4.03 | 2.29M |
| May 20, 2026 | 4.04 | 4.09 | 4.09 | 4.14 | 3.96 | 2.21M |
| May 19, 2026 | 4.1 | 4.04 | 4.04 | 4.21 | 4.03 | 2.16M |
| May 18, 2026 | 4.2 | 4.09 | 4.09 | 4.29 | 4.08 | 2.9M |
| May 15, 2026 | 4.31 | 4.17 | 4.17 | 4.32 | 4.15 | 3.35M |
| May 14, 2026 | 4.41 | 4.27 | 4.27 | 4.53 | 4.26 | 2.87M |
| May 13, 2026 | 4.85 | 4.39 | 4.39 | 4.85 | 4.37 | 5.84M |
| May 12, 2026 | 5.14 | 5.07 | 5.07 | 5.23 | 5.04 | 2.26M |
| May 11, 2026 | 5.32 | 5.09 | 5.09 | 5.36 | 5.03 | 2.37M |
| May 08, 2026 | 5.45 | 5.35 | 5.35 | 5.48 | 5.3 | 1.51M |
| May 07, 2026 | 5.39 | 5.42 | 5.42 | 5.45 | 5.34 | 1.18M |
| May 06, 2026 | 5.53 | 5.38 | 5.38 | 5.57 | 5.29 | 1.87M |
| May 05, 2026 | 5.37 | 5.47 | 5.47 | 5.5 | 5.3 | 1.09M |
| May 04, 2026 | 5.5 | 5.36 | 5.36 | 5.54 | 5.35 | 2.05M |
| May 01, 2026 | 5.59 | 5.54 | 5.54 | 5.63 | 5.46 | 932,702 |
| April 30, 2026 | 5.26 | 5.54 | 5.54 | 5.54 | 5.26 | 1.56M |
| April 29, 2026 | 5.41 | 5.3 | 5.3 | 5.5 | 5.25 | 1.5M |
| April 28, 2026 | 5.44 | 5.47 | 5.47 | 5.53 | 5.39 | 1.07M |
| April 27, 2026 | 5.32 | 5.4 | 5.4 | 5.46 | 5.32 | 1.59M |
| April 24, 2026 | 5.25 | 5.35 | 5.35 | 5.41 | 5.2 | 1.01M |
| April 23, 2026 | 5.45 | 5.27 | 5.27 | 5.49 | 5.25 | 1.46M |
| April 22, 2026 | 5.36 | 5.44 | 5.44 | 5.56 | 5.36 | 1.33M |
| April 21, 2026 | 5.27 | 5.33 | 5.33 | 5.36 | 5.2 | 1.82M |
| April 20, 2026 | 5.41 | 5.27 | 5.27 | 5.46 | 5.27 | 1.54M |
| April 17, 2026 | 5.34 | 5.43 | 5.43 | 5.5 | 5.33 | 1.53M |
| April 16, 2026 | 5.58 | 5.32 | 5.32 | 5.63 | 5.25 | 2.05M |
| April 15, 2026 | 5.54 | 5.53 | 5.53 | 5.59 | 5.44 | 1.54M |
| April 14, 2026 | 5.5 | 5.57 | 5.57 | 5.6 | 5.47 | 2.31M |
| April 13, 2026 | 5.47 | 5.42 | 5.42 | 5.47 | 5.28 | 2.14M |
| April 10, 2026 | 5.47 | 5.42 | 5.42 | 5.59 | 5.39 | 1.71M |
| April 09, 2026 | 5.12 | 5.49 | 5.49 | 5.55 | 5.12 | 2.64M |
| April 08, 2026 | 5.17 | 5.14 | 5.14 | 5.25 | 5.11 | 1.49M |
| April 07, 2026 | 5.01 | 5.12 | 5.12 | 5.14 | 4.97 | 2.09M |
| April 06, 2026 | 4.96 | 5.04 | 5.04 | 5.06 | 4.95 | 1.11M |
| April 02, 2026 | 4.88 | 4.97 | 4.97 | 4.99 | 4.8 | 1.66M |
| April 01, 2026 | 4.84 | 4.84 | 4.84 | 4.91 | 4.78 | 1.97M |
| March 31, 2026 | 4.95 | 4.81 | 4.81 | 4.98 | 4.74 | 2.18M |
| March 30, 2026 | 5.32 | 5.1 | 4.91 | 5.32 | 5.03 | 2.7M |
| March 27, 2026 | 5.08 | 5.21 | 5.02 | 5.24 | 5.01 | 1.63M |
| March 26, 2026 | 5.12 | 5.09 | 4.9 | 5.23 | 5.07 | 1.89M |
| March 25, 2026 | 4.91 | 5.11 | 4.92 | 5.12 | 4.83 | 1.86M |