B&G Foods, Inc. (BGS) NYSE
4.09
+0.1(+2.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.09
+0.1(+2.51%)
Currency In USD
If you invested $1000 in B&G Foods, Inc. (BGS) 10 years ago, it would be worth $207.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $192.2, while $1000 invested 1 year ago would be worth $1,165.24. This corresponds to total returns of -79.22%, -80.78%, 16.52%, respectively, with annualized returns of -14.53%, -28.08%, 16.52%.
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 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 |
| March 24, 2026 | 4.84 | 4.79 | 4.61 | 4.91 | 4.78 | 1.64M |
| March 23, 2026 | 4.92 | 4.9 | 4.72 | 4.98 | 4.84 | 1.96M |
| March 20, 2026 | 4.94 | 4.85 | 4.67 | 5 | 4.84 | 2.82M |
| March 19, 2026 | 4.82 | 4.95 | 4.77 | 4.99 | 4.82 | 1.56M |
| March 18, 2026 | 5.01 | 4.87 | 4.69 | 5.01 | 4.81 | 1.94M |
| March 17, 2026 | 5.12 | 5.05 | 4.86 | 5.18 | 5.02 | 1.77M |
| March 16, 2026 | 5.22 | 5.07 | 4.88 | 5.33 | 5.06 | 1.64M |
| March 13, 2026 | 5.26 | 5.24 | 5.04 | 5.38 | 5.16 | 2.21M |
| March 12, 2026 | 5.27 | 5.26 | 5.06 | 5.45 | 5.25 | 1.8M |
| March 11, 2026 | 5.45 | 5.37 | 5.17 | 5.46 | 5.23 | 2.59M |
| March 10, 2026 | 5.53 | 5.44 | 5.24 | 5.64 | 5.42 | 2.3M |
| March 09, 2026 | 5.41 | 5.58 | 5.37 | 5.6 | 5.37 | 2.09M |
| March 06, 2026 | 5.61 | 5.47 | 5.27 | 5.61 | 5.32 | 2.23M |