NYSE · BGS · stock
B&G Foods, Inc. (BGS) stock price history
Every NYSE trading session of B&G Foods, Inc. from May 23, 2007 to Nov 12, 2026: 4,886 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGS adjusted close, 2007 to 2026
- $24.58
- All time high, 2021
- $6.00
- 52 week high, $1.99 low
- 4,886
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BGS key facts
- B&G Foods, Inc. (BGS) closed at $3.35 on Nov 12, 2026 on NYSE.
- BGS's all time high close is $24.58, set on Jan 27, 2021; its all time low close is $0.7455 on Oct 24, 2008.
- BGS's 52 week range is $1.99 to $6.00.
- BGS returned -20.4% over the year to Nov 12, 2026 and -83.8% over five years.
- Over ten years BGS returned -81%, -15.4% a year compounded.
- BGS's deepest drawdown was -91.7% from Jan 27, 2021 to Oct 26, 2026.
- DataCedar holds 4,886 daily sessions of BGS history from May 23, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BGS price chart, 2007 to 2026
BGS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +37.3% |
| 3 months | -6.4% |
| 6 months | -32.4% |
| Year to date | -17.5% |
| 1 year | -20.4% |
| 3 years | -44.2% |
| 5 years | -83.8% |
| 10 years | -81.1% |
| Since May 23, 2007 | -2.0% |
| Compound annual growth, 19.5 years | -0.1% |
BGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.58 on Jan 27, 2021
- All time low close
- $0.7455 on Oct 24, 2008
- 52 week high
- $6.00 on Mar 4, 2026
- 52 week low
- $1.99 on Oct 26, 2026
- Deepest drawdown
- -91.7% from Jan 27, 2021 to Oct 26, 2026, not yet recovered
- Best single session
- +38.0% on Nov 11, 2026
- Worst single session
- -41.2% on Oct 23, 2008
- Volatility, 1 year annualised
- 57.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +86%
- Worst calendar year
- 2022, -61%
BGS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 23, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.07 | $6.00 | $1.99 | $3.35 | -17.2% | 482.3M | 218 |
| 2025 | $5.57 | $6.46 | $3.17 | $4.04 | -26.8% | 593.8M | 248 |
| 2024 | $7.65 | $8.80 | $4.77 | $5.53 | -28.3% | 291.4M | 252 |
| 2023 | $7.74 | $11.63 | $5.19 | $7.71 | +0.3% | 276.5M | 250 |
| 2022 | $19.47 | $21.80 | $7.45 | $7.68 | -60.7% | 279.7M | 248 |
| 2021 | $16.58 | $28.65 | $15.77 | $19.54 | +17.7% | 308.8M | 252 |
| 2020 | $9.93 | $18.61 | $5.74 | $16.61 | +67.7% | 336.5M | 253 |
| 2019 | $14.45 | $15.52 | $7.64 | $9.90 | -31.9% | 289M | 252 |
| 2018 | $16.59 | $16.78 | $10.56 | $14.55 | -12.2% | 237M | 251 |
| 2017 | $19.58 | $21.37 | $13.52 | $16.57 | -15.5% | 220.9M | 251 |
| 2016 | $14.86 | $23.20 | $13.84 | $19.60 | +30.2% | 172.9M | 251 |
| 2015 | $12.38 | $16.28 | $11.29 | $15.05 | +22.2% | 100.4M | 252 |
| 2014 | $13.36 | $13.79 | $10.77 | $12.31 | -7.8% | 88.6M | 252 |
| 2013 | $10.94 | $14.69 | $10.58 | $13.36 | +24.3% | 75.8M | 252 |
| 2012 | $8.90 | $12.23 | $7.74 | $10.75 | +22.5% | 101.8M | 250 |
| 2011 | $4.80 | $8.90 | $4.62 | $8.77 | +82.9% | 118.2M | 251 |
| 2010 | $3.00 | $4.84 | $1.67 | $4.80 | +58.8% | 64.3M | 252 |
| 2009 | $1.63 | $3.24 | $1.05 | $3.02 | +86.2% | 56.1M | 251 |
| 2008 | $2.78 | $3.22 | $0.7397 | $1.62 | -41.5% | 35.9M | 249 |
| 2007 | $3.48 | $3.68 | $2.59 | $2.78 | n/a | 27.1M | 151 |
BGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $3.35 | +44.4% |
| October 2026 | $2.32 | -19.2% |
| September 2026 | $2.87 | -17.3% |
| August 2026 | $3.47 | -1.7% |
| July 2026 | $3.53 | -11.3% |
| June 2026 | $3.98 | -0.4% |
| May 2026 | $4.00 | -26.2% |
| April 2026 | $5.41 | +15.2% |
| March 2026 | $4.70 | -5.9% |
| February 2026 | $4.99 | +21.5% |
| January 2026 | $4.11 | +1.6% |
| December 2025 | $4.04 | -2.6% |
About the BGS data
Daily bars. 4,886 sessions from May 23, 2007 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BGS share price history
