B&G Foods, Inc. (BGS) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +4.5%
- 3M
- -22.9%
- YTD
- -6.0%
- 1Y
- -5.0%
- 3Y
- -34.0%
- 5Y
- -33.7%
Loading 10-year price history...
BGS Historical Performance
BGS Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -23.0%
- 2008 annual price return
- -46.6%
- 2009 annual price return
- +67.2%
- 2010 annual price return
- +48.3%
- 2011 annual price return
- +75.3%
- 2012 annual price return
- +20.3%
- 2013 annual price return
- +16.1%
- 2014 annual price return
- -10.9%
- 2015 annual price return
- +18.0%
- 2016 annual price return
- +29.2%
- 2017 annual price return
- -18.7%
- 2018 annual price return
- -18.0%
- 2019 annual price return
- -38.6%
- 2020 annual price return
- +58.7%
- 2021 annual price return
- +10.9%
- 2022 annual price return
- -64.4%
- 2023 annual price return
- -6.6%
- 2024 annual price return
- -38.2%
- 2025 annual price return
- -39.7%
- 2026 annual price return
- +26.4%
BGS Stock Price Trajectory (2007–2026)
As of July 8, 2026, B&G Foods, Inc. (BGS) trades at $3.95, representing a -5.0% return over the past year. The stock has delivered a -70.5% total return over five years (-33.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $52.84 on July 29, 2016. From this peak, BGS has corrected -92.5%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers THS (+18.3% 1Y), SMPL (-58.3% 1Y), and CENT (+20.3% 1Y), BGS has underperformed the peer group average. Compare BGS vs THS →
BGS Historical Price Data · from 2007
Rows 1–50 of 4,811| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.98 | 4.07 | 3.94 | 3.95 | 1.85M | -0.25% |
| 2026-07-06 | 4.05 | 4.06 | 3.90 | 3.96 | 1.73M | -2.94% |
| 2026-07-02 | 4.12 | 4.13 | 4.05 | 4.08 | 1.06M | +0.25% |
| 2026-07-01 | 4.06 | 4.13 | 3.98 | 4.07 | 1.78M | +2.26% |
| 2026-06-30 | 3.99 | 4.04 | 3.96 | 3.98 | 1.01M | -3.16% |
| 2026-06-29 | 4.11 | 4.18 | 4.04 | 4.11 | 1.73M | -0.72% |
| 2026-06-26 | 4.06 | 4.17 | 4.00 | 4.14 | 1.53M | +3.50% |
| 2026-06-25 | 3.94 | 4.06 | 3.94 | 4.00 | 1.22M | +0.76% |
| 2026-06-24 | 3.92 | 3.98 | 3.92 | 3.97 | 1.69M | +2.06% |
| 2026-06-23 | 3.79 | 3.94 | 3.79 | 3.89 | 1.99M | +2.91% |
| 2026-06-22 | 3.90 | 3.91 | 3.77 | 3.78 | 1.95M | -2.83% |
| 2026-06-18 | 3.88 | 3.95 | 3.88 | 3.89 | 1.86M | -0.26% |
| 2026-06-17 | 3.96 | 4.01 | 3.85 | 3.90 | 2.08M | -1.27% |
| 2026-06-16 | 4.00 | 4.03 | 3.93 | 3.95 | 1.44M | -0.50% |
| 2026-06-15 | 4.02 | 4.10 | 3.96 | 3.97 | 1.49M | -1.49% |
| 2026-06-12 | 4.00 | 4.08 | 4.00 | 4.03 | 1.53M | -0.25% |
| 2026-06-11 | 4.02 | 4.09 | 3.96 | 4.04 | 1.49M | +0.50% |
| 2026-06-10 | 3.92 | 4.11 | 3.87 | 4.02 | 2.72M | +4.15% |
| 2026-06-09 | 3.82 | 3.94 | 3.82 | 3.86 | 1.80M | +2.12% |
| 2026-06-08 | 3.86 | 3.90 | 3.77 | 3.78 | 2.65M | -3.08% |
| 2026-06-05 | 3.96 | 4.03 | 3.85 | 3.90 | 2.08M | -1.27% |
| 2026-06-04 | 4.07 | 4.12 | 3.89 | 3.95 | 3.47M | -1.74% |
| 2026-06-03 | 4.00 | 4.05 | 3.96 | 4.02 | 1.73M | -0.74% |
| 2026-06-02 | 4.01 | 4.12 | 3.99 | 4.05 | 1.74M | +1.50% |
| 2026-06-01 | 4.05 | 4.11 | 3.95 | 3.99 | 2.86M | -2.44% |
| 2026-05-29 | 4.15 | 4.17 | 4.06 | 4.09 | 1.70M | -1.21% |
| 2026-05-28 | 4.16 | 4.20 | 4.10 | 4.14 | 1.67M | -0.24% |
| 2026-05-27 | 4.11 | 4.25 | 4.11 | 4.15 | 2.02M | +1.72% |
| 2026-05-26 | 4.16 | 4.18 | 4.05 | 4.08 | 1.71M | -2.16% |
| 2026-05-22 | 4.25 | 4.29 | 4.17 | 4.17 | 107K | -1.88% |
| 2026-05-21 | 4.10 | 4.29 | 4.03 | 4.25 | 2.44M | +3.91% |
| 2026-05-20 | 4.06 | 4.13 | 3.96 | 4.09 | 2.19M | +1.24% |
| 2026-05-19 | 4.09 | 4.21 | 4.03 | 4.04 | 2.16M | -1.22% |
| 2026-05-18 | 4.20 | 4.29 | 4.08 | 4.09 | 2.90M | -1.92% |
| 2026-05-15 | 4.31 | 4.32 | 4.15 | 4.17 | 3.31M | -2.34% |
| 2026-05-14 | 4.41 | 4.53 | 4.26 | 4.27 | 2.87M | -2.73% |
| 2026-05-13 | 4.85 | 4.85 | 4.37 | 4.39 | 6.05M | -13.41% |
| 2026-05-12 | 5.14 | 5.22 | 5.04 | 5.07 | 2.11M | -0.39% |
| 2026-05-11 | 5.34 | 5.36 | 5.03 | 5.09 | 2.37M | -4.86% |
| 2026-05-08 | 5.45 | 5.48 | 5.30 | 5.35 | 1.51M | -1.29% |
| 2026-05-07 | 5.39 | 5.44 | 5.34 | 5.42 | 1.17M | +0.74% |
| 2026-05-06 | 5.53 | 5.57 | 5.29 | 5.38 | 1.86M | -1.65% |
| 2026-05-05 | 5.36 | 5.50 | 5.29 | 5.47 | 1.06M | +2.05% |
| 2026-05-04 | 5.50 | 5.54 | 5.34 | 5.36 | 2.03M | -3.25% |
| 2026-05-01 | 5.59 | 5.62 | 5.46 | 5.54 | 933K | 0.00% |
| 2026-04-30 | 5.27 | 5.54 | 5.26 | 5.54 | 1.41M | +4.53% |
| 2026-04-29 | 5.41 | 5.50 | 5.25 | 5.30 | 1.36M | -3.11% |
| 2026-04-28 | 5.44 | 5.51 | 5.38 | 5.47 | 1.01M | +1.30% |
| 2026-04-27 | 5.32 | 5.46 | 5.32 | 5.40 | 1.45M | +0.93% |
| 2026-04-24 | 5.25 | 5.41 | 5.20 | 5.35 | 1000K | +1.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BGS — Frequently Asked Questions
Quick answers to the most common questions about buying BGS stock.
How has BGS stock performed recently?
BGS declined -5.0% over the past year, below its 5-year annualized CAGR of -33.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BGS's all-time high price?
B&G Foods, Inc. reached $52.84 on 2016-07-29. The 52-week high is $6.38. Current 1-year return of -5.0% places the stock further from historical peaks.
Where can I download BGS historical price data?
This page provides BGS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.