B&G Foods, Inc. ( BGS) - Price History
Monthly price history for BGS (B&G Foods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $7.29 | $7.29 |
| February 2025 | $6.76 | $6.76 |
| January 2025 | $6.48 | $6.48 |
| December 2024 | $6.89 | $6.89 |
| November 2024 | $6.50 | $6.68 |
| October 2024 | $8.29 | $8.52 |
| September 2024 | $8.64 | $8.88 |
| August 2024 | $8.07 | $8.47 |
| July 2024 | $8.21 | $8.62 |
| June 2024 | $7.70 | $8.08 |
| May 2024 | $8.88 | $9.54 |
| April 2024 | $10.33 | $11.10 |
| March 2024 | $10.65 | $11.44 |
| February 2024 | $10.57 | $11.55 |
| January 2024 | $9.21 | $10.06 |
| December 2023 | $9.61 | $10.50 |
| November 2023 | $8.31 | $9.24 |
| October 2023 | $7.26 | $8.07 |
| September 2023 | $8.89 | $9.89 |
| August 2023 | $11.28 | $12.79 |
| July 2023 | $11.69 | $13.26 |
| June 2023 | $12.27 | $13.92 |
| May 2023 | $11.14 | $12.81 |
| April 2023 | $13.95 | $16.04 |
| March 2023 | $13.51 | $15.53 |
| February 2023 | $10.88 | $12.67 |
| January 2023 | $12.04 | $14.02 |
| December 2022 | $9.58 | $11.15 |
| November 2022 | $11.22 | $13.28 |
| October 2022 | $13.83 | $16.38 |
| September 2022 | $13.92 | $16.49 |
| August 2022 | $17.82 | $21.66 |
| July 2022 | $20.32 | $24.71 |
| June 2022 | $19.56 | $23.78 |
| May 2022 | $18.24 | $22.61 |
| April 2022 | $21.73 | $26.93 |
| March 2022 | $21.77 | $26.98 |
| February 2022 | $23.47 | $29.60 |
| January 2022 | $24.66 | $31.10 |
| December 2021 | $24.37 | $30.73 |
| November 2021 | $23.53 | $30.13 |
| October 2021 | $22.99 | $29.44 |
| September 2021 | $23.34 | $29.89 |
| August 2021 | $23.34 | $30.36 |
| July 2021 | $22.08 | $28.72 |
| June 2021 | $25.22 | $32.80 |
| May 2021 | $23.19 | $30.60 |
| April 2021 | $22.11 | $29.18 |
| March 2021 | $23.54 | $31.06 |
| February 2021 | $22.65 | $30.33 |
| January 2021 | $28.44 | $38.08 |
| December 2020 | $20.71 | $27.73 |
| November 2020 | $20.35 | $27.69 |
| October 2020 | $19.52 | $26.56 |
| September 2020 | $20.41 | $27.77 |
| August 2020 | $22.50 | $31.14 |
| July 2020 | $20.89 | $28.91 |
| June 2020 | $17.62 | $24.38 |
| May 2020 | $16.45 | $23.22 |
| April 2020 | $13.76 | $19.42 |
| March 2020 | $12.82 | $18.09 |
| February 2020 | $10.19 | $14.80 |
| January 2020 | $11.06 | $16.06 |
| December 2019 | $12.35 | $17.93 |
| November 2019 | $11.10 | $16.56 |
| October 2019 | $10.43 | $15.55 |
| September 2019 | $12.68 | $18.91 |
| August 2019 | $11.08 | $16.93 |
| July 2019 | $11.97 | $18.28 |
| June 2019 | $13.62 | $20.80 |
| May 2019 | $14.04 | $21.95 |
| April 2019 | $16.63 | $26 |
| March 2019 | $15.62 | $24.42 |
| February 2019 | $15.45 | $24.62 |
| January 2019 | $16.73 | $26.66 |
| December 2018 | $18.14 | $28.91 |
| November 2018 | $18.74 | $30.33 |
| October 2018 | $16.09 | $26.04 |
| September 2018 | $16.96 | $27.45 |
| August 2018 | $19.41 | $31.95 |
| July 2018 | $19.08 | $31.40 |
| June 2018 | $18.17 | $29.90 |
| May 2018 | $16.85 | $28.15 |
| April 2018 | $13.62 | $22.75 |
| March 2018 | $14.19 | $23.70 |
| February 2018 | $16.28 | $27.70 |
| January 2018 | $19.39 | $33 |
| December 2017 | $20.66 | $35.15 |
| November 2017 | $22.45 | $38.70 |
| October 2017 | $18.45 | $31.80 |
| September 2017 | $18.48 | $31.85 |
| August 2017 | $17.43 | $30.50 |
| July 2017 | $20.72 | $36.25 |
| June 2017 | $20.35 | $35.60 |
| May 2017 | $22.88 | $40.55 |
| April 2017 | $23.70 | $42 |
| March 2017 | $22.71 | $40.25 |
| February 2017 | $23.71 | $42.50 |
| January 2017 | $24.74 | $44.35 |
| December 2016 | $24.44 | $43.80 |
| November 2016 | $23.63 | $42.80 |
| October 2016 | $23.41 | $42.40 |
| September 2016 | $27.15 | $49.18 |
| August 2016 | $25.99 | $47.48 |
| July 2016 | $28.24 | $51.59 |
| June 2016 | $26.38 | $48.20 |
| May 2016 | $23.32 | $42.99 |
| April 2016 | $22.36 | $41.21 |
| March 2016 | $18.89 | $34.81 |
| February 2016 | $18.53 | $34.59 |
| January 2016 | $19.51 | $36.42 |
| December 2015 | $18.76 | $35.02 |
| November 2015 | $20.04 | $37.78 |
| October 2015 | $19.25 | $36.29 |
| September 2015 | $19.34 | $36.45 |
| August 2015 | $15.97 | $30.39 |
| July 2015 | $15.52 | $29.53 |
| June 2015 | $15 | $28.53 |
| May 2015 | $16.07 | $30.94 |
| April 2015 | $15.79 | $30.40 |
| March 2015 | $15.29 | $29.43 |
| February 2015 | $14.71 | $28.65 |
| January 2015 | $15.32 | $29.84 |
| December 2014 | $15.36 | $29.90 |
| November 2014 | $14.54 | $28.62 |
| October 2014 | $14.96 | $29.46 |
| September 2014 | $14 | $27.55 |
| August 2014 | $15.15 | $30.20 |
| July 2014 | $14.08 | $28.07 |
| June 2014 | $16.40 | $32.69 |
| May 2014 | $17.02 | $34.26 |
| April 2014 | $16.29 | $32.80 |
| March 2014 | $14.95 | $30.11 |
| February 2014 | $14.72 | $29.96 |
| January 2014 | $16.10 | $32.77 |
| December 2013 | $16.66 | $33.91 |
| November 2013 | $16.84 | $34.63 |
| October 2013 | $16.46 | $33.85 |
| September 2013 | $16.80 | $34.55 |
| August 2013 | $16.33 | $33.87 |
| July 2013 | $16.79 | $34.84 |
| June 2013 | $16.41 | $34.05 |
| May 2013 | $13.75 | $28.78 |
| April 2013 | $14.75 | $30.86 |
| March 2013 | $14.57 | $30.49 |
| February 2013 | $13.92 | $29.40 |
| January 2013 | $15 | $31.70 |
| December 2012 | $13.40 | $28.31 |
| November 2012 | $13.67 | $29.18 |
| October 2012 | $14.18 | $30.27 |
| September 2012 | $14.20 | $30.31 |
| August 2012 | $13.60 | $29.27 |
| July 2012 | $13.01 | $28 |
| June 2012 | $12.36 | $26.60 |
| May 2012 | $11.07 | $24.08 |
| April 2012 | $10.23 | $22.24 |
| March 2012 | $10.35 | $22.51 |
| February 2012 | $10.58 | $23.28 |
| January 2012 | $10.30 | $22.66 |
| December 2011 | $10.94 | $24.07 |
| November 2011 | $9.99 | $22.19 |
| October 2011 | $9.55 | $21.22 |
| September 2011 | $7.51 | $16.68 |
| August 2011 | $8.10 | $18.21 |
| July 2011 | $8.36 | $18.79 |
| June 2011 | $9.17 | $20.62 |
| May 2011 | $8.16 | $18.54 |
| April 2011 | $7.96 | $18.08 |
| March 2011 | $8.27 | $18.77 |
| February 2011 | $6.53 | $15 |
| January 2011 | $5.85 | $13.43 |
| December 2010 | $5.98 | $13.73 |
| November 2010 | $5.50 | $12.78 |
| October 2010 | $5.27 | $12.25 |
| September 2010 | $4.70 | $10.92 |
| August 2010 | $4.53 | $10.68 |
| July 2010 | $4.86 | $11.47 |
| June 2010 | $4.57 | $10.78 |
| May 2010 | $4.42 | $10.60 |
| April 2010 | $4.31 | $10.33 |
| March 2010 | $4.38 | $10.48 |
| February 2010 | $3.82 | $9.31 |
| January 2010 | $3.68 | $8.98 |
| December 2009 | $3.77 | $9.18 |
| November 2009 | $3.45 | $8.56 |
| October 2009 | $3.15 | $7.81 |
| September 2009 | $3.30 | $8.19 |
| August 2009 | $3.60 | $9.12 |
| July 2009 | $3.30 | $8.35 |
| June 2009 | $3.32 | $8.41 |
| May 2009 | $2.80 | $7.25 |
| April 2009 | $2.37 | $6.12 |
| March 2009 | $2.01 | $5.20 |
| February 2009 | $1.42 | $3.80 |
| January 2009 | $1.74 | $4.64 |
| December 2008 | $2.02 | $5.40 |
| November 2008 | $1.95 | $5.38 |
| October 2008 | $1.35 | $3.73 |
| September 2008 | $2.60 | $7.15 |
| August 2008 | $2.85 | $8.06 |
| July 2008 | $3.14 | $8.90 |
| June 2008 | $3.30 | $9.34 |
| May 2008 | $3.36 | $9.72 |
| April 2008 | $2.79 | $8.08 |
| March 2008 | $3.80 | $11 |
| February 2008 | $3.37 | $9.94 |
| January 2008 | $3.36 | $9.92 |
| December 2007 | $3.46 | $10.21 |
| November 2007 | $3.55 | $10.69 |
| October 2007 | $3.97 | $11.96 |
| September 2007 | $4.25 | $12.80 |
| August 2007 | $4.18 | $12.79 |
| July 2007 | $4.35 | $13.31 |
| June 2007 | $4.31 | $13.20 |
| May 2007 | $4.35 | $13.52 |
BGS
Price: $7.29
52 week price:
Dividend Yield: 11.38%
5-year range yield:
Forward Dividend Yield: 10.43%
Payout Ratio: -49.35%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: -3.18 USD
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 997300
Ebitda: 87.7 millionMarket Capitalization: 525.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: -24.29%
DGR5: -14.57%
DGR10: -3.08%