B&G Foods, Inc. (BGS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BGS Historical Performance
Short-Term Returns
BGS Stock Price Trajectory (2011–2026)
As of May 8, 2026, B&G Foods, Inc. (BGS) trades at $5.42, representing a +14.8% return over the past year. The stock has delivered a -62.8% total return over five years (-28.7% 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 -89.7%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers THS (+13.8% 1Y), SMPL (-64.8% 1Y), and CENT (+11.8% 1Y), BGS has outperformed the peer group average. Compare BGS vs THS →
BGS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 5.45 | 5.49 | 5.25 | 5.27 | 1.45M | -3.13% |
| 2026-04-22 | 5.37 | 5.55 | 5.36 | 5.44 | 1.27M | +2.06% |
| 2026-04-21 | 5.28 | 5.36 | 5.20 | 5.33 | 1.81M | +1.14% |
| 2026-04-20 | 5.41 | 5.46 | 5.27 | 5.27 | 1.52M | -2.95% |
| 2026-04-17 | 5.34 | 5.50 | 5.33 | 5.43 | 1.52M | +2.07% |
| 2026-04-16 | 5.58 | 5.63 | 5.25 | 5.32 | 2.03M | -3.80% |
| 2026-04-15 | 5.54 | 5.59 | 5.44 | 5.53 | 1.53M | -0.72% |
| 2026-04-14 | 5.52 | 5.60 | 5.47 | 5.57 | 2.31M | +2.77% |
| 2026-04-13 | 5.42 | 5.47 | 5.28 | 5.42 | 1.80M | 0.00% |
| 2026-04-10 | 5.47 | 5.59 | 5.39 | 5.42 | 1.69M | -1.28% |
| 2026-04-09 | 5.14 | 5.55 | 5.12 | 5.49 | 2.61M | +6.81% |
| 2026-04-08 | 5.18 | 5.25 | 5.11 | 5.14 | 1.48M | +0.39% |
| 2026-04-07 | 5.01 | 5.14 | 4.97 | 5.12 | 2.06M | +1.59% |
| 2026-04-06 | 4.96 | 5.06 | 4.95 | 5.04 | 1.09M | +1.41% |
| 2026-04-02 | 4.87 | 4.99 | 4.83 | 4.97 | 1.36M | +2.69% |
| 2026-04-01 | 4.84 | 4.91 | 4.78 | 4.84 | 1.95M | +0.62% |
| 2026-03-31 | 4.96 | 4.98 | 4.75 | 4.81 | 2.18M | -5.69% |
| 2026-03-30 | 5.32 | 5.32 | 5.03 | 5.10 | 2.70M | -2.11% |
| 2026-03-27 | 5.08 | 5.24 | 5.01 | 5.21 | 1.58M | +2.36% |
| 2026-03-26 | 5.12 | 5.22 | 5.07 | 5.09 | 1.87M | -0.39% |
See BGS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BGS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BGS vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonBGS — Frequently Asked Questions
Quick answers to the most common questions about buying BGS stock.
How has BGS stock performed recently?
BGS returned +14.8% over the past year, beating its 5-year annualized CAGR of -28.7%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +14.8% places the stock closer to 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 2011-2026, downloadable in CSV format.