B&G Foods, Inc. Common Stock (BGS)
6.0700
-0.2800 (-4.41%)
B&G Foods Holdings is a prominent food manufacturing and distribution company that specializes in producing a wide range of packaged foods and consumer products
The company offers a diverse portfolio of well-known brands across various categories including snacks, frozen foods, and sauces, catering to both retail and food service markets. B&G Foods focuses on innovation, quality, and sustainability in its product offerings, aiming to meet the evolving tastes and preferences of consumers. With a commitment to operational excellence, the company actively seeks acquisitions to expand its brand portfolio and enhance its market presence.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 6.37 | 6.39 | 6.01 | 6.07 | 3,011,643 | 6.07 |
| 2/04/2025 | 6.39 | 6.43 | 6.28 | 6.35 | 1,336,592 | 6.35 |
| 2/03/2025 | 6.41 | 6.54 | 6.33 | 6.41 | 1,616,280 | 6.41 |
| 1/31/2025 | 6.53 | 6.58 | 6.43 | 6.48 | 1,279,128 | 6.48 |
| 1/30/2025 | 6.59 | 6.70 | 6.47 | 6.52 | 1,343,593 | 6.52 |
| 1/29/2025 | 6.57 | 6.62 | 6.50 | 6.54 | 950,151 | 6.54 |
| 1/28/2025 | 6.75 | 6.84 | 6.56 | 6.57 | 1,384,897 | 6.57 |
| 1/27/2025 | 6.71 | 6.89 | 6.70 | 6.76 | 1,125,142 | 6.76 |
| 1/24/2025 | 6.58 | 6.66 | 6.53 | 6.63 | 1,047,024 | 6.63 |
| 1/23/2025 | 6.38 | 6.59 | 6.36 | 6.58 | 961,705 | 6.58 |
| 1/22/2025 | 6.55 | 6.55 | 6.38 | 6.43 | 1,304,854 | 6.43 |
| 1/21/2025 | 6.51 | 6.64 | 6.49 | 6.55 | 1,387,238 | 6.55 |
| 1/17/2025 | 6.53 | 6.55 | 6.42 | 6.49 | 1,617,718 | 6.49 |
| 1/16/2025 | 6.36 | 6.51 | 6.27 | 6.45 | 1,235,905 | 6.45 |
| 1/15/2025 | 6.58 | 6.66 | 6.40 | 6.41 | 1,068,873 | 6.41 |
| 1/14/2025 | 6.55 | 6.60 | 6.41 | 6.45 | 1,038,701 | 6.45 |
| 1/13/2025 | 6.50 | 6.59 | 6.31 | 6.55 | 1,401,716 | 6.55 |
| 1/10/2025 | 6.68 | 6.73 | 6.43 | 6.47 | 1,589,302 | 6.47 |
| 1/08/2025 | 6.77 | 6.80 | 6.55 | 6.78 | 1,250,195 | 6.78 |
| 1/07/2025 | 7.02 | 7.11 | 6.80 | 6.86 | 1,633,388 | 6.86 |
| 1/06/2025 | 7.16 | 7.25 | 6.98 | 7.03 | 1,821,067 | 7.03 |
| 1/03/2025 | 7.17 | 7.23 | 7.03 | 7.10 | 952,691 | 7.10 |
| 1/02/2025 | 6.94 | 7.21 | 6.94 | 7.13 | 1,185,998 | 7.13 |
| 12/31/2024 | 6.95 | 0.00 | 6.95 | 6.89 | 0 | 6.89 |
| 12/30/2024 | 7.08 | 7.09 | 6.83 | 6.95 | 1,474,369 | 6.76 |
| 12/27/2024 | 7.14 | 7.25 | 7.02 | 7.09 | 1,024,912 | 6.90 |
| 12/26/2024 | 7.09 | 7.29 | 7.08 | 7.14 | 970,342 | 6.94 |
| 12/24/2024 | 7.13 | 7.20 | 7.01 | 7.10 | 812,327 | 6.91 |
| 12/23/2024 | 7.26 | 7.26 | 7.00 | 7.13 | 1,406,834 | 6.94 |
| 12/20/2024 | 7.20 | 7.47 | 7.15 | 7.27 | 3,956,257 | 7.07 |
| 12/19/2024 | 7.30 | 7.39 | 7.11 | 7.28 | 969,525 | 7.08 |
| 12/18/2024 | 7.69 | 7.79 | 7.22 | 7.29 | 2,028,630 | 7.09 |
| 12/17/2024 | 7.55 | 7.88 | 7.51 | 7.74 | 1,950,748 | 7.53 |
| 12/16/2024 | 7.76 | 7.86 | 7.63 | 7.66 | 1,563,243 | 7.45 |
| 12/13/2024 | 7.72 | 7.83 | 7.58 | 7.83 | 1,044,372 | 7.62 |
| 12/12/2024 | 7.72 | 7.75 | 7.48 | 7.75 | 1,141,420 | 7.54 |
| 12/11/2024 | 7.66 | 7.78 | 7.43 | 7.66 | 2,994,519 | 7.45 |
| 12/10/2024 | 7.46 | 7.74 | 7.26 | 7.65 | 1,542,791 | 7.44 |
| 12/09/2024 | 7.00 | 8.10 | 7.00 | 7.56 | 4,151,611 | 7.35 |
| 12/06/2024 | 6.67 | 6.93 | 6.62 | 6.88 | 2,165,110 | 6.69 |
| 12/05/2024 | 6.75 | 6.75 | 6.41 | 6.62 | 1,844,982 | 6.44 |
| 12/04/2024 | 6.80 | 6.80 | 6.67 | 6.74 | 1,214,766 | 6.56 |
| 12/03/2024 | 6.81 | 6.88 | 6.70 | 6.85 | 1,202,324 | 6.66 |
| 12/02/2024 | 6.65 | 6.88 | 6.59 | 6.87 | 1,550,122 | 6.68 |
| 11/29/2024 | 6.71 | 6.79 | 6.65 | 6.68 | 648,760 | 6.50 |
| 11/27/2024 | 6.50 | 6.73 | 6.50 | 6.68 | 1,209,889 | 6.50 |
| 11/26/2024 | 6.68 | 6.72 | 6.42 | 6.44 | 1,668,512 | 6.26 |
| 11/25/2024 | 6.67 | 6.79 | 6.58 | 6.71 | 1,413,280 | 6.53 |
| 11/22/2024 | 6.42 | 6.55 | 6.37 | 6.54 | 1,508,836 | 6.36 |
| 11/21/2024 | 6.25 | 6.46 | 6.12 | 6.38 | 1,685,962 | 6.21 |
| 11/20/2024 | 6.35 | 6.46 | 6.25 | 6.27 | 1,290,393 | 6.10 |
| 11/19/2024 | 6.26 | 6.47 | 6.21 | 6.36 | 1,891,534 | 6.19 |
| 11/18/2024 | 6.21 | 6.29 | 6.14 | 6.25 | 1,856,991 | 6.08 |
| 11/15/2024 | 6.35 | 6.36 | 6.20 | 6.21 | 1,754,189 | 6.04 |
| 11/14/2024 | 6.39 | 6.48 | 6.27 | 6.29 | 1,915,548 | 6.12 |
| 11/13/2024 | 6.54 | 6.54 | 6.25 | 6.29 | 2,136,015 | 6.12 |
| 11/12/2024 | 6.67 | 6.79 | 6.50 | 6.50 | 2,060,714 | 6.32 |
| 11/11/2024 | 6.99 | 7.01 | 6.53 | 6.75 | 3,357,859 | 6.57 |
| 11/08/2024 | 6.60 | 6.84 | 6.46 | 6.49 | 2,505,994 | 6.31 |
| 11/07/2024 | 7.20 | 7.21 | 6.56 | 6.60 | 4,988,175 | 6.42 |
| 11/06/2024 | 8.10 | 8.40 | 7.02 | 7.07 | 6,245,803 | 6.88 |