Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

B&g Foods, Inc (BGS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 4.15 4.185 4.04 4.07 183,207
17th Jul 2025 (Thu) 4.08 4.155 4.07 4.13 114,823
16th Jul 2025 (Wed) 4.115 4.135 4.005 4.07 160,006
15th Jul 2025 (Tue) 4.19 4.24 4.08 4.08 204,302
14th Jul 2025 (Mon) 4.405 4.445 4.19 4.21 196,262
11th Jul 2025 (Fri) 4.28 4.475 4.245 4.42 509,956
10th Jul 2025 (Thu) 4.21 4.385 4.18 4.32 285,773
9th Jul 2025 (Wed) 4.24 4.25 4.085 4.19 162,907
8th Jul 2025 (Tue) 4.14 4.265 4.06 4.22 208,415
7th Jul 2025 (Mon) 4.47 4.49 4.14 4.16 227,831
4th Jul 2025 (Fri) 4.56 4.625 4.49 4.51 160,664
3rd Jul 2025 (Thu) 4.56 4.625 4.49 4.51 160,664
2nd Jul 2025 (Wed) 4.47 4.615 4.46 4.54 194,821
1st Jul 2025 (Tue) 4.18 4.49 4.17 4.44 520,478
30th Jun 2025 (Mon) 4.20 4.32 4.13 4.23 710,995
27th Jun 2025 (Fri) 4.36 4.45 4.31 4.39 378,783
26th Jun 2025 (Thu) 4.35 4.45 4.32 4.35 123,668
25th Jun 2025 (Wed) 4.34 4.35 4.25 4.25 261,752
24th Jun 2025 (Tue) 4.39 4.425 4.30 4.40 149,337
23rd Jun 2025 (Mon) 4.34 4.385 4.22 4.37 145,997
20th Jun 2025 (Fri) 4.34 4.39 4.29 4.34 101,164
19th Jun 2025 (Thu) 4.38 4.425 4.29 4.29 172,199
18th Jun 2025 (Wed) 4.38 4.425 4.29 4.29 172,199
17th Jun 2025 (Tue) 4.42 4.495 4.37 4.37 127,523
16th Jun 2025 (Mon) 4.38 4.455 4.325 4.41 188,908
13th Jun 2025 (Fri) 4.50 4.57 4.345 4.34 177,702
12th Jun 2025 (Thu) 4.48 4.56 4.465 4.53 99,162
11th Jun 2025 (Wed) 4.56 4.59 4.42 4.53 176,586
10th Jun 2025 (Tue) 4.625 4.775 4.535 4.56 250,513
9th Jun 2025 (Mon) 4.50 4.77 4.47 4.62 350,699
6th Jun 2025 (Fri) 4.23 4.37 4.23 4.35 232,612
5th Jun 2025 (Thu) 4.09 4.21 4.045 4.20 188,588
4th Jun 2025 (Wed) 4.14 4.17 4.06 4.09 123,466
3rd Jun 2025 (Tue) 4.16 4.24 4.075 4.12 179,767
2nd Jun 2025 (Mon) 4.17 4.19 4.01 4.15 223,932
30th May 2025 (Fri) 4.00 4.25 4.00 4.21 184,657
29th May 2025 (Thu) 4.08 4.095 3.995 4.02 217,325
28th May 2025 (Wed) 4.21 4.25 4.08 4.11 241,788
27th May 2025 (Tue) 4.175 4.265 4.06 4.23 178,929
26th May 2025 (Mon) 4.02 4.02 4.02 4.02 0
24th May 2025 (Sat) 3.995 4.045 3.985 4.02 161,253
23rd May 2025 (Fri) 3.995 4.045 3.985 4.04 161,253
22nd May 2025 (Thu) 4.04 4.11 3.98 4.065 254,930
21st May 2025 (Wed) 4.145 4.29 4.03 4.055 293,987
20th May 2025 (Tue) 4.38 4.38 4.17 4.20 247,155
19th May 2025 (Mon) 4.39 4.435 4.31 4.435 105,594
FTSE 100 Latest
Value8,992.12
Change19.48