Loading live market data…

B&G Foods, Inc.

NYSE:BGS

$3.76 USD

-$0.03 (-0.92%)

Volume
2.55M
Average Volume
2M
Market Capitalization
$305.19M
P/E Ratio
-3.92
Dividend Yield
17.69%
Price Target
$5.50
Year High
$6.38
Year Low
$3.67
Day High
—
Day Low
—
Payout Ratio
-$0.79
Current Ratio
$2.99
Date Opening Price Closing Price %Chg Volume
2026-07-15 $3.82 $3.76 -1.57% 2.79M
2026-07-14 $3.88 $3.79 -2.32% 1.67M
2026-07-13 $3.95 $3.89 -1.52% 1.93M
2026-07-10 $3.87 $3.93 1.55% 1.23M
2026-07-09 $3.95 $3.87 -2.03% 2.14M
2026-07-08 $4.01 $3.93 -2.00% 1.41M
2026-07-07 $3.98 $3.95 -0.75% 1.86M
2026-07-06 $4.06 $3.96 -2.46% 1.74M
2026-07-02 $4.11 $4.08 -0.73% 1.08M
2026-07-01 $3.98 $4.07 2.26% 1.8M
2026-06-30 $3.99 $3.98 -0.25% 1.03M
2026-06-29 $4.11 $4.11 0.00% 1.76M
2026-06-26 $4.06 $4.14 1.97% 4.15M
2026-06-25 $3.94 $4.00 1.52% 1.23M
2026-06-24 $3.92 $3.97 1.28% 2.29M
2026-06-23 $3.79 $3.89 2.64% 2M
2026-06-22 $3.90 $3.78 -3.08% 2.4M
2026-06-18 $3.88 $3.89 0.26% 2.34M
2026-06-17 $3.95 $3.90 -1.27% 2.39M
2026-06-16 $4.00 $3.95 -1.25% 1.44M
2026-06-15 $4.02 $3.97 -1.24% 1.5M
2026-06-12 $4.00 $4.03 0.75% 1.53M
2026-06-11 $4.02 $4.04 0.50% 1.72M
2026-06-10 $3.88 $4.02 3.61% 3.28M
2026-06-09 $3.82 $3.86 1.05% 1.82M
2026-06-08 $3.86 $3.78 -2.07% 2.72M
2026-06-05 $3.94 $3.90 -1.02% 2.11M
2026-06-04 $4.07 $3.95 -2.95% 3.49M
2026-06-03 $4.03 $4.02 -0.25% 1.74M
2026-06-02 $4.01 $4.05 1.00% 1.74M
2026-06-01 $4.04 $3.99 -1.24% 2.89M
2026-05-29 $4.15 $4.09 -1.45% 1.95M
2026-05-28 $4.16 $4.14 -0.48% 1.71M
2026-05-27 $4.11 $4.15 0.97% 2.06M
2026-05-26 $4.16 $4.08 -1.92% 1.74M
2026-05-22 $4.25 $4.17 -1.88% 1.79M
2026-05-21 $4.09 $4.25 3.91% 2.46M
2026-05-20 $4.04 $4.09 1.24% 2.21M
2026-05-19 $4.10 $4.04 -1.46% 2.17M
2026-05-18 $4.20 $4.09 -2.62% 2.9M
2026-05-15 $4.31 $4.17 -3.25% 3.6M
2026-05-14 $4.41 $4.27 -3.17% 2.87M
2026-05-13 $4.85 $4.39 -9.48% 6.07M
2026-05-12 $5.14 $5.07 -1.36% 2.42M
2026-05-11 $5.32 $5.09 -4.32% 2.38M
2026-05-08 $5.45 $5.35 -1.83% 1.51M
2026-05-07 $5.39 $5.42 0.56% 1.18M
2026-05-06 $5.53 $5.38 -2.71% 1.87M
2026-05-05 $5.37 $5.47 1.86% 1.09M
2026-05-04 $5.50 $5.36 -2.55% 2.05M
2026-05-01 $5.59 $5.54 -0.89% 1.08M
2026-04-30 $5.26 $5.54 5.32% 1.56M
2026-04-29 $5.41 $5.30 -2.03% 1.5M
2026-04-28 $5.44 $5.47 0.55% 1.07M
2026-04-27 $5.32 $5.40 1.50% 1.59M
2026-04-24 $5.25 $5.35 1.90% 1.01M
2026-04-23 $5.45 $5.27 -3.30% 1.46M
2026-04-22 $5.36 $5.44 1.49% 1.33M
2026-04-21 $5.27 $5.33 1.14% 1.82M
2026-04-20 $5.41 $5.27 -2.59% 1.54M
2026-04-17 $5.34 $5.43 1.69% 1.53M
2026-04-16 $5.58 $5.32 -4.66% 2.06M
2026-04-15 $5.54 $5.53 -0.18% 1.54M
2026-04-14 $5.50 $5.57 1.27% 2.32M
2026-04-13 $5.47 $5.42 -0.91% 2.14M
2026-04-10 $5.47 $5.42 -0.91% 1.71M
2026-04-09 $5.12 $5.49 7.23% 2.65M
2026-04-08 $5.17 $5.14 -0.58% 1.49M
2026-04-07 $5.01 $5.12 2.20% 2.09M
2026-04-06 $4.96 $5.04 1.61% 1.11M
2026-04-02 $4.88 $4.97 1.84% 1.67M
2026-04-01 $4.84 $4.84 0.00% 1.97M
2026-03-31 $4.95 $4.81 -2.83% 2.19M
2026-03-30 $5.32 $5.10 -4.14% 2.73M
2026-03-27 $5.08 $5.21 2.56% 1.64M
2026-03-26 $5.12 $5.09 -0.59% 1.92M
2026-03-25 $4.91 $5.11 4.07% 2.78M
2026-03-24 $4.84 $4.79 -1.03% 1.67M
2026-03-23 $4.92 $4.90 -0.41% 2.12M
2026-03-20 $4.94 $4.85 -1.82% 2.87M
2026-03-19 $4.82 $4.95 2.70% 1.64M
2026-03-18 $5.01 $4.87 -2.79% 1.94M
2026-03-17 $5.12 $5.05 -1.37% 1.77M
2026-03-16 $5.22 $5.07 -2.87% 1.65M
2026-03-13 $5.26 $5.24 -0.38% 2.21M
2026-03-12 $5.27 $5.26 -0.19% 1.8M
2026-03-11 $5.45 $5.37 -1.47% 2.59M
2026-03-10 $5.53 $5.44 -1.63% 2.3M
2026-03-09 $5.41 $5.58 3.14% 2.09M
2026-03-06 $5.61 $5.47 -2.50% 2.23M