B&G Foods, Inc. ( BGS) - Price History
Monthly price history for BGS (B&G Foods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2024 | $8.10 | $8.10 |
| September 2024 | $8.88 | $8.88 |
| August 2024 | $8.30 | $8.47 |
| July 2024 | $8.44 | $8.62 |
| June 2024 | $7.92 | $8.08 |
| May 2024 | $9.13 | $9.54 |
| April 2024 | $10.62 | $11.10 |
| March 2024 | $10.95 | $11.44 |
| February 2024 | $10.87 | $11.55 |
| January 2024 | $9.46 | $10.06 |
| December 2023 | $9.88 | $10.50 |
| November 2023 | $8.54 | $9.24 |
| October 2023 | $7.46 | $8.07 |
| September 2023 | $9.14 | $9.89 |
| August 2023 | $11.59 | $12.79 |
| July 2023 | $12.02 | $13.26 |
| June 2023 | $12.62 | $13.92 |
| May 2023 | $11.45 | $12.81 |
| April 2023 | $14.34 | $16.04 |
| March 2023 | $13.89 | $15.53 |
| February 2023 | $11.19 | $12.67 |
| January 2023 | $12.38 | $14.02 |
| December 2022 | $9.85 | $11.15 |
| November 2022 | $11.53 | $13.28 |
| October 2022 | $14.22 | $16.38 |
| September 2022 | $14.32 | $16.49 |
| August 2022 | $18.32 | $21.66 |
| July 2022 | $20.90 | $24.71 |
| June 2022 | $20.11 | $23.78 |
| May 2022 | $18.76 | $22.61 |
| April 2022 | $22.34 | $26.93 |
| March 2022 | $22.38 | $26.98 |
| February 2022 | $24.13 | $29.60 |
| January 2022 | $25.36 | $31.10 |
| December 2021 | $25.06 | $30.73 |
| November 2021 | $24.19 | $30.13 |
| October 2021 | $23.64 | $29.44 |
| September 2021 | $24 | $29.89 |
| August 2021 | $24 | $30.36 |
| July 2021 | $22.70 | $28.72 |
| June 2021 | $25.92 | $32.80 |
| May 2021 | $23.84 | $30.60 |
| April 2021 | $22.74 | $29.18 |
| March 2021 | $24.20 | $31.06 |
| February 2021 | $23.29 | $30.33 |
| January 2021 | $29.24 | $38.08 |
| December 2020 | $21.29 | $27.73 |
| November 2020 | $20.92 | $27.69 |
| October 2020 | $20.07 | $26.56 |
| September 2020 | $20.98 | $27.77 |
| August 2020 | $23.14 | $31.14 |
| July 2020 | $21.48 | $28.91 |
| June 2020 | $18.12 | $24.38 |
| May 2020 | $16.92 | $23.22 |
| April 2020 | $14.15 | $19.42 |
| March 2020 | $13.18 | $18.09 |
| February 2020 | $10.48 | $14.80 |
| January 2020 | $11.37 | $16.06 |
| December 2019 | $12.69 | $17.93 |
| November 2019 | $11.42 | $16.56 |
| October 2019 | $10.72 | $15.55 |
| September 2019 | $13.04 | $18.91 |
| August 2019 | $11.39 | $16.93 |
| July 2019 | $12.30 | $18.28 |
| June 2019 | $14 | $20.80 |
| May 2019 | $14.43 | $21.95 |
| April 2019 | $17.10 | $26 |
| March 2019 | $16.06 | $24.42 |
| February 2019 | $15.88 | $24.62 |
| January 2019 | $17.20 | $26.66 |
| December 2018 | $18.65 | $28.91 |
| November 2018 | $19.26 | $30.33 |
| October 2018 | $16.54 | $26.04 |
| September 2018 | $17.44 | $27.45 |
| August 2018 | $19.96 | $31.95 |
| July 2018 | $19.62 | $31.40 |
| June 2018 | $18.68 | $29.90 |
| May 2018 | $17.33 | $28.15 |
| April 2018 | $14 | $22.75 |
| March 2018 | $14.59 | $23.70 |
| February 2018 | $16.74 | $27.70 |
| January 2018 | $19.94 | $33 |
| December 2017 | $21.24 | $35.15 |
| November 2017 | $23.08 | $38.70 |
| October 2017 | $18.96 | $31.80 |
| September 2017 | $18.99 | $31.85 |
| August 2017 | $17.92 | $30.50 |
| July 2017 | $21.30 | $36.25 |
| June 2017 | $20.92 | $35.60 |
| May 2017 | $23.52 | $40.55 |
| April 2017 | $24.36 | $42 |
| March 2017 | $23.35 | $40.25 |
| February 2017 | $24.38 | $42.50 |
| January 2017 | $25.44 | $44.35 |
| December 2016 | $25.12 | $43.80 |
| November 2016 | $24.29 | $42.80 |
| October 2016 | $24.07 | $42.40 |
| September 2016 | $27.91 | $49.18 |
| August 2016 | $26.72 | $47.48 |
| July 2016 | $29.04 | $51.59 |
| June 2016 | $27.13 | $48.20 |
| May 2016 | $23.98 | $42.99 |
| April 2016 | $22.99 | $41.21 |
| March 2016 | $19.42 | $34.81 |
| February 2016 | $19.06 | $34.59 |
| January 2016 | $20.06 | $36.42 |
| December 2015 | $19.29 | $35.02 |
| November 2015 | $20.61 | $37.78 |
| October 2015 | $19.80 | $36.29 |
| September 2015 | $19.88 | $36.45 |
| August 2015 | $16.42 | $30.39 |
| July 2015 | $15.96 | $29.53 |
| June 2015 | $15.42 | $28.53 |
| May 2015 | $16.53 | $30.94 |
| April 2015 | $16.24 | $30.40 |
| March 2015 | $15.72 | $29.43 |
| February 2015 | $15.13 | $28.65 |
| January 2015 | $15.76 | $29.84 |
| December 2014 | $15.79 | $29.90 |
| November 2014 | $14.95 | $28.62 |
| October 2014 | $15.39 | $29.46 |
| September 2014 | $14.39 | $27.55 |
| August 2014 | $15.58 | $30.20 |
| July 2014 | $14.48 | $28.07 |
| June 2014 | $16.86 | $32.69 |
| May 2014 | $17.49 | $34.26 |
| April 2014 | $16.75 | $32.80 |
| March 2014 | $15.37 | $30.11 |
| February 2014 | $15.13 | $29.96 |
| January 2014 | $16.55 | $32.77 |
| December 2013 | $17.12 | $33.91 |
| November 2013 | $17.32 | $34.63 |
| October 2013 | $16.93 | $33.85 |
| September 2013 | $17.28 | $34.55 |
| August 2013 | $16.78 | $33.87 |
| July 2013 | $17.26 | $34.84 |
| June 2013 | $16.87 | $34.05 |
| May 2013 | $14.14 | $28.78 |
| April 2013 | $15.16 | $30.86 |
| March 2013 | $14.98 | $30.49 |
| February 2013 | $14.31 | $29.40 |
| January 2013 | $15.43 | $31.70 |
| December 2012 | $13.78 | $28.31 |
| November 2012 | $14.06 | $29.18 |
| October 2012 | $14.58 | $30.27 |
| September 2012 | $14.60 | $30.31 |
| August 2012 | $13.98 | $29.27 |
| July 2012 | $13.37 | $28 |
| June 2012 | $12.70 | $26.60 |
| May 2012 | $11.38 | $24.08 |
| April 2012 | $10.51 | $22.24 |
| March 2012 | $10.64 | $22.51 |
| February 2012 | $10.88 | $23.28 |
| January 2012 | $10.59 | $22.66 |
| December 2011 | $11.25 | $24.07 |
| November 2011 | $10.27 | $22.19 |
| October 2011 | $9.82 | $21.22 |
| September 2011 | $7.72 | $16.68 |
| August 2011 | $8.33 | $18.21 |
| July 2011 | $8.59 | $18.79 |
| June 2011 | $9.43 | $20.62 |
| May 2011 | $8.40 | $18.54 |
| April 2011 | $8.19 | $18.08 |
| March 2011 | $8.50 | $18.77 |
| February 2011 | $6.72 | $15 |
| January 2011 | $6.02 | $13.43 |
| December 2010 | $6.15 | $13.73 |
| November 2010 | $5.65 | $12.78 |
| October 2010 | $5.42 | $12.25 |
| September 2010 | $4.83 | $10.92 |
| August 2010 | $4.65 | $10.68 |
| July 2010 | $5 | $11.47 |
| June 2010 | $4.70 | $10.78 |
| May 2010 | $4.55 | $10.60 |
| April 2010 | $4.43 | $10.33 |
| March 2010 | $4.50 | $10.48 |
| February 2010 | $3.93 | $9.31 |
| January 2010 | $3.79 | $8.98 |
| December 2009 | $3.87 | $9.18 |
| November 2009 | $3.55 | $8.56 |
| October 2009 | $3.24 | $7.81 |
| September 2009 | $3.40 | $8.19 |
| August 2009 | $3.70 | $9.12 |
| July 2009 | $3.39 | $8.35 |
| June 2009 | $3.42 | $8.41 |
| May 2009 | $2.88 | $7.25 |
| April 2009 | $2.44 | $6.12 |
| March 2009 | $2.07 | $5.20 |
| February 2009 | $1.46 | $3.80 |
| January 2009 | $1.79 | $4.64 |
| December 2008 | $2.08 | $5.40 |
| November 2008 | $2.01 | $5.38 |
| October 2008 | $1.39 | $3.73 |
| September 2008 | $2.67 | $7.15 |
| August 2008 | $2.93 | $8.06 |
| July 2008 | $3.23 | $8.90 |
| June 2008 | $3.39 | $9.34 |
| May 2008 | $3.45 | $9.72 |
| April 2008 | $2.87 | $8.08 |
| March 2008 | $3.90 | $11 |
| February 2008 | $3.46 | $9.94 |
| January 2008 | $3.46 | $9.92 |
| December 2007 | $3.56 | $10.21 |
| November 2007 | $3.65 | $10.69 |
| October 2007 | $4.08 | $11.96 |
| September 2007 | $4.37 | $12.80 |
| August 2007 | $4.30 | $12.79 |
| July 2007 | $4.47 | $13.31 |
| June 2007 | $4.43 | $13.20 |
| May 2007 | $4.47 | $13.52 |
BGS
Price: $8.10
52 week price:
Dividend Yield: 9.03%
5-year range yield:
Forward Dividend Yield: 9.25%
Payout Ratio: -49.35%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: -1.54 USD
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 997300
Ebitda: 87.7 millionMarket Capitalization: 668.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: -20.00%
DGR5: -12.00%
DGR10: -2.33%