MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGS — B&G Foods, Inc.
NYSEB&G Foods, Inc.
$2.69
-0.24(-8.19%)
- O
- 2.94
- H
- 2.95
- L
- 2.68
- V
- 2.73M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.69
Period Return-61.95%
Period High$7.24
Period Low$2.68
Avg Daily Volume2.35M
Total Trading Days365
BGS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.94 | $2.95 | $2.68 | $2.69 | $-0.24 | -8.19% | 2,727,362 | $2.79 | $2.68 $2.95 |
| Oct 1, 2026 | $2.86 | $2.93 | $2.82 | $2.93 | +$0.06 | +2.09% | 1,917,734 | $2.89 | $2.82 $2.93 |
| Sep 30, 2026 | $2.99 | $3.02 | $2.83 | $2.87 | $-0.20 | -6.51% | 2,747,165 | $2.90 | $2.83 $3.02 |
| Sep 29, 2026 | $3.06 | $3.11 | $3.02 | $3.07 | +$0.01 | +0.33% | 3,096,500 | $3.08 | $3.02 $3.11 |
| Sep 28, 2026 | $3.12 | $3.16 | $3.06 | $3.06 | $-0.04 | -1.29% | 1,793,627 | $3.08 | $3.06 $3.16 |
| Sep 25, 2026 | $3.06 | $3.13 | $3.00 | $3.10 | +$0.08 | +2.65% | 1,628,737 | $3.07 | $3.00 $3.13 |
| Sep 24, 2026 | $2.99 | $3.05 | $2.93 | $3.02 | +$0.04 | +1.34% | 2,086,068 | $3.00 | $2.93 $3.05 |
| Sep 23, 2026 | $3.04 | $3.06 | $2.96 | $2.98 | $-0.06 | -1.97% | 1,115,705 | $3.00 | $2.96 $3.06 |
| Sep 22, 2026 | $2.97 | $3.06 | $2.97 | $3.04 | +$0.11 | +3.75% | 1,858,848 | $3.03 | $2.97 $3.06 |
| Sep 21, 2026 | $2.90 | $2.96 | $2.89 | $2.93 | +$0.05 | +1.74% | 2,304,098 | $2.93 | $2.89 $2.96 |
| Sep 18, 2026 | $3.04 | $3.04 | $2.87 | $2.88 | $-0.16 | -5.26% | 5,582,168 | $2.93 | $2.87 $3.04 |
| Sep 17, 2026 | $3.16 | $3.18 | $3.04 | $3.04 | $-0.10 | -3.18% | 2,307,315 | $3.10 | $3.04 $3.18 |
| Sep 16, 2026 | $3.18 | $3.22 | $3.13 | $3.14 | $-0.02 | -0.63% | 1,982,326 | $3.16 | $3.13 $3.22 |
| Sep 15, 2026 | $3.16 | $3.17 | $3.12 | $3.16 | +$0.00 | +0.00% | 1,434,853 | $3.15 | $3.12 $3.17 |
| Sep 14, 2026 | $3.17 | $3.24 | $3.15 | $3.16 | +$0.01 | +0.32% | 1,978,307 | $3.18 | $3.15 $3.24 |
| Sep 11, 2026 | $3.24 | $3.25 | $3.10 | $3.15 | $-0.07 | -2.17% | 3,435,398 | $3.16 | $3.10 $3.25 |
| Sep 10, 2026 | $3.24 | $3.27 | $3.18 | $3.22 | $-0.03 | -0.92% | 1,807,554 | $3.22 | $3.18 $3.27 |
| Sep 9, 2026 | $3.31 | $3.31 | $3.22 | $3.25 | $-0.05 | -1.52% | 1,755,375 | $3.25 | $3.22 $3.31 |
| Sep 8, 2026 | $3.29 | $3.33 | $3.23 | $3.30 | +$0.01 | +0.30% | 2,234,290 | $3.29 | $3.23 $3.33 |
| Sep 4, 2026 | $3.33 | $3.38 | $3.28 | $3.29 | $-0.07 | -2.08% | 2,179,578 | $3.32 | $3.28 $3.38 |
| Sep 3, 2026 | $3.45 | $3.45 | $3.33 | $3.36 | $-0.09 | -2.61% | 2,255,981 | $3.37 | $3.33 $3.45 |
| Sep 2, 2026 | $3.50 | $3.53 | $3.44 | $3.45 | $-0.04 | -1.15% | 1,590,173 | $3.48 | $3.44 $3.53 |
| Sep 1, 2026 | $3.47 | $3.56 | $3.45 | $3.49 | +$0.02 | +0.58% | 2,170,482 | $3.49 | $3.45 $3.56 |
| Aug 31, 2026 | $3.51 | $3.54 | $3.46 | $3.47 | $-0.05 | -1.42% | 2,189,349 | $3.48 | $3.46 $3.54 |
| Aug 28, 2026 | $3.50 | $3.55 | $3.48 | $3.52 | +$0.05 | +1.44% | 1,027,292 | $3.51 | $3.48 $3.55 |
| Aug 27, 2026 | $3.48 | $3.51 | $3.43 | $3.47 | $-0.06 | -1.70% | 1,484,276 | $3.48 | $3.43 $3.51 |
| Aug 26, 2026 | $3.51 | $3.55 | $3.48 | $3.53 | +$0.01 | +0.28% | 922,513 | $3.52 | $3.48 $3.55 |
| Aug 25, 2026 | $3.47 | $3.54 | $3.39 | $3.52 | +$0.03 | +0.86% | 2,182,528 | $3.47 | $3.39 $3.54 |
| Aug 24, 2026 | $3.50 | $3.53 | $3.46 | $3.49 | +$0.03 | +0.87% | 1,323,490 | $3.49 | $3.46 $3.53 |
| Aug 21, 2026 | $3.33 | $3.48 | $3.33 | $3.46 | +$0.13 | +3.90% | 2,550,288 | $3.41 | $3.33 $3.48 |