B&G Foods, Inc. (BGS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BGS Historical Return
If you invested $1000 in B&G Foods, Inc. (BGS) 10 years ago, it would be worth $129.34 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $148.7, while $1000 invested 1 year ago would be worth $691.57. This corresponds to total returns of -87.07%, -85.13%, -30.84%, respectively, with annualized returns of -18.5%, -31.68%, -30.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BGS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 2.99 | 2.87 | 2.87 | 3.02 | 2.83 | 2.74M |
| September 29, 2026 | 3.06 | 3.07 | 3.07 | 3.11 | 3.02 | 3.1M |
| September 28, 2026 | 3.12 | 3.06 | 3.06 | 3.16 | 3.06 | 1.79M |
| September 25, 2026 | 3.06 | 3.1 | 3.1 | 3.13 | 3 | 1.63M |
| September 24, 2026 | 2.99 | 3.02 | 3.02 | 3.05 | 2.93 | 2.08M |
| September 23, 2026 | 3.04 | 2.98 | 2.98 | 3.06 | 2.96 | 1.12M |
| September 22, 2026 | 2.97 | 3.04 | 3.04 | 3.06 | 2.97 | 1.86M |
| September 21, 2026 | 2.93 | 2.93 | 2.93 | 2.96 | 2.91 | 2.3M |
| September 18, 2026 | 3.04 | 2.88 | 2.88 | 3.04 | 2.87 | 5.57M |
| September 17, 2026 | 3.16 | 3.04 | 3.04 | 3.18 | 3.04 | 2.3M |
| September 16, 2026 | 3.18 | 3.14 | 3.14 | 3.22 | 3.13 | 1.98M |
| September 15, 2026 | 3.16 | 3.16 | 3.16 | 3.17 | 3.12 | 1.47M |
| September 11, 2026 | 3.25 | 3.15 | 3.15 | 3.25 | 3.1 | 3.43M |
| September 10, 2026 | 3.24 | 3.22 | 3.22 | 3.27 | 3.18 | 1.81M |
| September 09, 2026 | 3.31 | 3.25 | 3.25 | 3.31 | 3.22 | 1.75M |
| September 08, 2026 | 3.29 | 3.3 | 3.3 | 3.33 | 3.23 | 2.23M |
| September 04, 2026 | 3.34 | 3.29 | 3.29 | 3.38 | 3.28 | 2.18M |
| September 03, 2026 | 3.45 | 3.36 | 3.36 | 3.45 | 3.33 | 0 |
| September 02, 2026 | 3.5 | 3.45 | 3.45 | 3.53 | 3.44 | 1.63M |
| September 01, 2026 | 3.47 | 3.49 | 3.49 | 3.56 | 3.45 | 2.17M |
| August 31, 2026 | 3.51 | 3.47 | 3.47 | 3.54 | 3.46 | 2.19M |
| August 28, 2026 | 3.5 | 3.52 | 3.52 | 3.55 | 3.48 | 1.03M |
| August 27, 2026 | 3.48 | 3.47 | 3.47 | 3.51 | 3.43 | 1.48M |
| August 26, 2026 | 3.51 | 3.53 | 3.53 | 3.55 | 3.48 | 920,276 |
| August 25, 2026 | 3.47 | 3.52 | 3.52 | 3.54 | 3.39 | 2.18M |
| August 24, 2026 | 3.5 | 3.49 | 3.49 | 3.53 | 3.46 | 1.32M |
| 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 |
AD
