B&G Foods, Inc.
BGSNYSEConsumer Defensive● Active
$3.87
$-0.04(-0.90%)
Market Cap$313710459
P/E Ratio—
52W High$6.38
52W Low$3.67
B&G Foods, Inc.（BGS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bgs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.52
Jun 15, 2021
-89.4% from here
5-Year Low5Y
$3.67
Aug 5, 2025
+5.0% from low
IPO Priceadj.
$13.26
May 23, 2007
-70.9% since IPO
1 Year Ago
$4.62
Jun 9, 2025
-16.6% in 1Y
5 Years Ago
$32.92
Jun 8, 2021
-88.3% in 5Y
10 Years Ago
$45.71
Jun 8, 2016
-91.6% in 10Y
Historical Price Data · BGS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.86 | $3.89 | $3.81 | $3.86 | $3.86 | 582K | -0.13% |
| Jun 5, 2026 | $3.94 | $4.03 | $3.85 | $3.90 | $3.90 | 2.1M | -1.02% |
| Jun 4, 2026 | $4.07 | $4.12 | $3.89 | $3.95 | $3.95 | 3.5M | -2.95% |
| Jun 3, 2026 | $4.03 | $4.05 | $3.96 | $4.02 | $4.02 | 1.7M | -0.25% |
| Jun 2, 2026 | $4.01 | $4.12 | $3.99 | $4.05 | $4.05 | 1.7M | +1.00% |
| Jun 1, 2026 | $4.04 | $4.11 | $3.95 | $3.99 | $3.99 | 2.9M | -1.24% |
| May 29, 2026 | $4.15 | $4.17 | $4.06 | $4.09 | $4.09 | 2.0M | -1.45% |
| May 28, 2026 | $4.16 | $4.20 | $4.10 | $4.14 | $4.14 | 1.7M | -0.48% |
| May 27, 2026 | $4.11 | $4.25 | $4.11 | $4.15 | $4.15 | 2.1M | +0.97% |
| May 26, 2026 | $4.16 | $4.18 | $4.05 | $4.08 | $4.08 | 1.7M | -1.92% |
| May 22, 2026 | $4.25 | $4.30 | $4.17 | $4.17 | $4.17 | 1.8M | -1.88% |
| May 21, 2026 | $4.09 | $4.29 | $4.03 | $4.25 | $4.25 | 2.5M | +3.91% |
| May 20, 2026 | $4.04 | $4.14 | $3.96 | $4.09 | $4.09 | 2.2M | +1.24% |
| May 19, 2026 | $4.10 | $4.21 | $4.03 | $4.04 | $4.04 | 2.2M | -1.46% |
| May 18, 2026 | $4.20 | $4.29 | $4.08 | $4.09 | $4.09 | 2.9M | -2.62% |
| May 15, 2026 | $4.31 | $4.32 | $4.15 | $4.17 | $4.17 | 3.6M | -3.25% |
| May 14, 2026 | $4.41 | $4.53 | $4.26 | $4.27 | $4.27 | 2.9M | -3.17% |
| May 13, 2026 | $4.85 | $4.89 | $4.37 | $4.39 | $4.39 | 6.1M | -9.48% |
| May 12, 2026 | $5.14 | $5.23 | $5.04 | $5.07 | $5.07 | 2.4M | -1.36% |
| May 11, 2026 | $5.32 | $5.36 | $5.03 | $5.09 | $5.09 | 2.4M | -4.32% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BGS
Jan 1 → Dec 31 · 6 years2026-11.0%$4.33 → $3.85
-11.0%
2025-38.0%$6.94 → $4.30
-38.0%
2024-33.9%$10.43 → $6.89
-33.9%
2023-6.6%$11.24 → $10.50
-6.6%
2022-63.6%$30.62 → $11.15
-63.6%
2021-6.5%$32.88 → $30.73
-6.5%
Best Year2021 · -6.5%
Worst Year2022 · -63.6%
Positive Years0 / 6
Avg Annual Return-26.6%
6Y Total Return-88.3%
6Y CAGR~-30.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in BGS?
If you invested $1,000 in BGS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$84
Total Return-91.6%
CAGR~-21.9% / yr
Profit$-916
Based on Jun 8, 2016 · $45.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
B&G Foods, Inc.（BGS）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BGS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BGS 历史股价FMP 日线复权 OHLCV