B&G Foods, Inc. (BGS) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -13.5%
- 3M
- -23.9%
- YTD
- -28.1%
- 1Y
- -34.3%
- 3Y
- -33.6%
- 5Y
- -36.8%
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
- -16.0%
BGS Stock Price Trajectory (2007–2026)
As of September 25, 2026, B&G Foods, Inc. (BGS) trades at $3.02, representing a -34.3% return over the past year. The stock has delivered a -72.8% total return over five years (-36.8% 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 -94.3%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers THS (+47.3% 1Y), SMPL (-62.7% 1Y), and CENT (+17.2% 1Y), BGS has underperformed the peer group average. Compare BGS vs THS →
BGS Historical Price Data · from 2007
Rows 1–50 of 4,866| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 2.99 | 3.05 | 2.94 | 3.02 | 2.08M | +1.34% |
| 2026-09-23 | 3.04 | 3.06 | 2.96 | 2.98 | 1.12M | -1.97% |
| 2026-09-22 | 2.98 | 3.06 | 2.98 | 3.04 | 1.86M | +3.75% |
| 2026-09-21 | 2.92 | 2.96 | 2.91 | 2.93 | 2.29M | +1.74% |
| 2026-09-18 | 3.02 | 3.02 | 2.87 | 2.88 | 5.57M | -5.26% |
| 2026-09-17 | 3.17 | 3.17 | 3.04 | 3.04 | 2.30M | -3.18% |
| 2026-09-16 | 3.19 | 3.21 | 3.13 | 3.14 | 1.98M | -0.63% |
| 2026-09-15 | 3.14 | 3.17 | 3.13 | 3.16 | 1.43M | 0.00% |
| 2026-09-14 | 3.17 | 3.24 | 3.15 | 3.16 | 1.98M | +0.32% |
| 2026-09-11 | 3.25 | 3.25 | 3.10 | 3.15 | 3.43M | -2.17% |
| 2026-09-10 | 3.24 | 3.27 | 3.18 | 3.22 | 1.80M | -0.92% |
| 2026-09-09 | 3.31 | 3.31 | 3.22 | 3.25 | 1.75M | -1.52% |
| 2026-09-08 | 3.27 | 3.33 | 3.23 | 3.30 | 2.23M | +0.30% |
| 2026-09-04 | 3.34 | 3.38 | 3.28 | 3.29 | 2.17M | -2.08% |
| 2026-09-03 | 3.46 | 3.46 | 3.33 | 3.36 | 2.24M | -2.61% |
| 2026-09-02 | 3.50 | 3.52 | 3.44 | 3.45 | 1.62M | -1.15% |
| 2026-09-01 | 3.48 | 3.56 | 3.45 | 3.49 | 2.17M | +0.58% |
| 2026-08-31 | 3.51 | 3.54 | 3.46 | 3.47 | 2.01M | -1.42% |
| 2026-08-28 | 3.50 | 3.54 | 3.48 | 3.52 | 1.03M | +1.44% |
| 2026-08-27 | 3.48 | 3.51 | 3.44 | 3.47 | 1.48M | -1.70% |
| 2026-08-26 | 3.51 | 3.55 | 3.48 | 3.53 | 918K | +0.28% |
| 2026-08-25 | 3.47 | 3.54 | 3.39 | 3.52 | 2.18M | +0.86% |
| 2026-08-24 | 3.50 | 3.53 | 3.46 | 3.49 | 1.32M | +0.87% |
| 2026-08-21 | 3.33 | 3.48 | 3.33 | 3.46 | 2.55M | +3.90% |
| 2026-08-20 | 3.47 | 3.52 | 3.32 | 3.33 | 2.98M | -6.20% |
| 2026-08-19 | 3.50 | 3.59 | 3.50 | 3.55 | 1.28M | +2.90% |
| 2026-08-18 | 3.47 | 3.50 | 3.44 | 3.45 | 1.29M | 0.00% |
| 2026-08-17 | 3.59 | 3.61 | 3.43 | 3.45 | 2.42M | -4.70% |
| 2026-08-14 | 3.68 | 3.70 | 3.58 | 3.62 | 1.32M | -1.63% |
| 2026-08-13 | 3.60 | 3.71 | 3.57 | 3.68 | 2.57M | +2.79% |
| 2026-08-12 | 3.46 | 3.63 | 3.41 | 3.58 | 5.51M | +4.99% |
| 2026-08-11 | 3.38 | 3.50 | 3.37 | 3.41 | 2.79M | +0.29% |
| 2026-08-10 | 3.49 | 3.49 | 3.35 | 3.40 | 3.14M | -3.41% |
| 2026-08-07 | 3.48 | 3.52 | 3.42 | 3.52 | 2.57M | +2.92% |
| 2026-08-06 | 3.53 | 3.54 | 3.42 | 3.42 | 2.67M | -2.84% |
| 2026-08-05 | 3.53 | 3.56 | 3.42 | 3.52 | 3.51M | -1.12% |
| 2026-08-04 | 3.56 | 3.59 | 3.52 | 3.56 | 1.92M | -0.28% |
| 2026-08-03 | 3.53 | 3.61 | 3.50 | 3.57 | 2.10M | +1.13% |
| 2026-07-31 | 3.60 | 3.60 | 3.52 | 3.53 | 1.71M | -2.22% |
| 2026-07-30 | 3.70 | 3.75 | 3.57 | 3.61 | 2.79M | -3.22% |
| 2026-07-29 | 3.66 | 3.79 | 3.66 | 3.73 | 2.35M | +1.91% |
| 2026-07-28 | 3.62 | 3.73 | 3.62 | 3.66 | 2.23M | +2.23% |
| 2026-07-27 | 3.52 | 3.60 | 3.52 | 3.58 | 1.95M | +1.99% |
| 2026-07-24 | 3.51 | 3.58 | 3.50 | 3.51 | 1.29M | 0.00% |
| 2026-07-23 | 3.55 | 3.58 | 3.50 | 3.51 | 2.17M | -1.96% |
| 2026-07-22 | 3.64 | 3.73 | 3.55 | 3.58 | 2.26M | -1.92% |
| 2026-07-21 | 3.65 | 3.70 | 3.59 | 3.65 | 2.19M | +1.11% |
| 2026-07-20 | 3.73 | 3.74 | 3.61 | 3.61 | 2.66M | -2.70% |
| 2026-07-17 | 3.85 | 3.90 | 3.71 | 3.71 | 2.15M | -2.88% |
| 2026-07-16 | 3.78 | 3.87 | 3.77 | 3.82 | 2.30M | +1.60% |
BGS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -34.3% over the past year, below its 5-year annualized CAGR of -36.8%. 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 -34.3% 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.