B&G Foods, Inc. ( BGS) - Price History
Monthly price history for BGS (B&G Foods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.51 | $3.51 |
| June 2026 | $3.98 | $3.98 |
| May 2026 | $4 | $4.09 |
| April 2026 | $5.41 | $5.54 |
| March 2026 | $4.70 | $4.81 |
| February 2026 | $4.99 | $5.31 |
| January 2026 | $4.11 | $4.37 |
| December 2025 | $4.04 | $4.30 |
| November 2025 | $4.15 | $4.61 |
| October 2025 | $3.60 | $4 |
| September 2025 | $3.99 | $4.43 |
| August 2025 | $3.89 | $4.51 |
| July 2025 | $3.54 | $4.10 |
| June 2025 | $3.65 | $4.23 |
| May 2025 | $3.48 | $4.21 |
| April 2025 | $5.69 | $6.89 |
| March 2025 | $5.67 | $6.87 |
| February 2025 | $5.36 | $6.68 |
| January 2025 | $5.20 | $6.48 |
| December 2024 | $5.53 | $6.89 |
| November 2024 | $5.21 | $6.68 |
| October 2024 | $6.65 | $8.52 |
| September 2024 | $6.93 | $8.88 |
| August 2024 | $6.47 | $8.47 |
| July 2024 | $6.59 | $8.62 |
| June 2024 | $6.18 | $8.08 |
| May 2024 | $7.12 | $9.54 |
| April 2024 | $8.29 | $11.10 |
| March 2024 | $8.54 | $11.44 |
| February 2024 | $8.48 | $11.55 |
| January 2024 | $7.38 | $10.06 |
| December 2023 | $7.71 | $10.50 |
| November 2023 | $6.66 | $9.24 |
| October 2023 | $5.82 | $8.07 |
| September 2023 | $7.13 | $9.89 |
| August 2023 | $9.04 | $12.79 |
| July 2023 | $9.38 | $13.26 |
| June 2023 | $9.84 | $13.92 |
| May 2023 | $8.94 | $12.81 |
| April 2023 | $11.19 | $16.04 |
| March 2023 | $10.83 | $15.53 |
| February 2023 | $8.73 | $12.67 |
| January 2023 | $9.66 | $14.02 |
| December 2022 | $7.68 | $11.15 |
| November 2022 | $8.99 | $13.28 |
| October 2022 | $11.09 | $16.38 |
| September 2022 | $11.17 | $16.49 |
| August 2022 | $14.29 | $21.66 |
| July 2022 | $16.30 | $24.71 |
| June 2022 | $15.69 | $23.78 |
| May 2022 | $14.63 | $22.61 |
| April 2022 | $17.42 | $26.93 |
| March 2022 | $17.46 | $26.98 |
| February 2022 | $18.83 | $29.60 |
| January 2022 | $19.78 | $31.10 |
| December 2021 | $19.54 | $30.73 |
| November 2021 | $18.87 | $30.13 |
| October 2021 | $18.44 | $29.44 |
| September 2021 | $18.72 | $29.89 |
| August 2021 | $18.72 | $30.36 |
| July 2021 | $17.71 | $28.72 |
| June 2021 | $20.22 | $32.80 |
| May 2021 | $18.60 | $30.60 |
| April 2021 | $17.74 | $29.18 |
| March 2021 | $18.88 | $31.06 |
| February 2021 | $18.16 | $30.33 |
| January 2021 | $22.81 | $38.08 |
| December 2020 | $16.61 | $27.73 |
| November 2020 | $16.32 | $27.69 |
| October 2020 | $15.66 | $26.56 |
| September 2020 | $16.37 | $27.77 |
| August 2020 | $18.05 | $31.14 |
| July 2020 | $16.76 | $28.91 |
| June 2020 | $14.13 | $24.38 |
| May 2020 | $13.20 | $23.22 |
| April 2020 | $11.04 | $19.42 |
| March 2020 | $10.28 | $18.09 |
| February 2020 | $8.17 | $14.80 |
| January 2020 | $8.87 | $16.06 |
| December 2019 | $9.90 | $17.93 |
| November 2019 | $8.91 | $16.56 |
| October 2019 | $8.36 | $15.55 |
| September 2019 | $10.17 | $18.91 |
| August 2019 | $8.89 | $16.93 |
| July 2019 | $9.60 | $18.28 |
| June 2019 | $10.92 | $20.80 |
| May 2019 | $11.26 | $21.95 |
| April 2019 | $13.34 | $26 |
| March 2019 | $12.53 | $24.42 |
| February 2019 | $12.39 | $24.62 |
| January 2019 | $13.41 | $26.66 |
| December 2018 | $14.55 | $28.91 |
| November 2018 | $15.03 | $30.33 |
| October 2018 | $12.90 | $26.04 |
| September 2018 | $13.60 | $27.45 |
| August 2018 | $15.57 | $31.95 |
| July 2018 | $15.30 | $31.40 |
| June 2018 | $14.57 | $29.90 |
| May 2018 | $13.52 | $28.15 |
| April 2018 | $10.92 | $22.75 |
| March 2018 | $11.38 | $23.70 |
| February 2018 | $13.06 | $27.70 |
| January 2018 | $15.55 | $33 |
| December 2017 | $16.57 | $35.15 |
| November 2017 | $18 | $38.70 |
| October 2017 | $14.79 | $31.80 |
| September 2017 | $14.82 | $31.85 |
| August 2017 | $13.98 | $30.50 |
| July 2017 | $16.62 | $36.25 |
| June 2017 | $16.32 | $35.60 |
| May 2017 | $18.35 | $40.55 |
| April 2017 | $19.01 | $42 |
| March 2017 | $18.22 | $40.25 |
| February 2017 | $19.02 | $42.50 |
| January 2017 | $19.84 | $44.35 |
| December 2016 | $19.60 | $43.80 |
| November 2016 | $18.95 | $42.80 |
| October 2016 | $18.77 | $42.40 |
| September 2016 | $21.78 | $49.18 |
| August 2016 | $20.84 | $47.48 |
| July 2016 | $22.65 | $51.59 |
| June 2016 | $21.16 | $48.20 |
| May 2016 | $18.71 | $42.99 |
| April 2016 | $17.93 | $41.21 |
| March 2016 | $15.15 | $34.81 |
| February 2016 | $14.86 | $34.59 |
| January 2016 | $15.65 | $36.42 |
| December 2015 | $15.05 | $35.02 |
| November 2015 | $16.08 | $37.78 |
| October 2015 | $15.44 | $36.29 |
| September 2015 | $15.51 | $36.45 |
| August 2015 | $12.81 | $30.39 |
| July 2015 | $12.45 | $29.53 |
| June 2015 | $12.03 | $28.53 |
| May 2015 | $12.89 | $30.94 |
| April 2015 | $12.67 | $30.40 |
| March 2015 | $12.26 | $29.43 |
| February 2015 | $11.80 | $28.65 |
| January 2015 | $12.29 | $29.84 |
| December 2014 | $12.32 | $29.90 |
| November 2014 | $11.66 | $28.62 |
| October 2014 | $12 | $29.46 |
| September 2014 | $11.22 | $27.55 |
| August 2014 | $12.15 | $30.20 |
| July 2014 | $11.30 | $28.07 |
| June 2014 | $13.16 | $32.69 |
| May 2014 | $13.65 | $34.26 |
| April 2014 | $13.06 | $32.80 |
| March 2014 | $11.99 | $30.11 |
| February 2014 | $11.80 | $29.96 |
| January 2014 | $12.91 | $32.77 |
| December 2013 | $13.36 | $33.91 |
| November 2013 | $13.51 | $34.63 |
| October 2013 | $13.20 | $33.85 |
| September 2013 | $13.48 | $34.55 |
| August 2013 | $13.09 | $33.87 |
| July 2013 | $13.47 | $34.84 |
| June 2013 | $13.16 | $34.05 |
| May 2013 | $11.03 | $28.78 |
| April 2013 | $11.83 | $30.86 |
| March 2013 | $11.69 | $30.49 |
| February 2013 | $11.16 | $29.40 |
| January 2013 | $12.03 | $31.70 |
| December 2012 | $10.75 | $28.31 |
| November 2012 | $10.96 | $29.18 |
| October 2012 | $11.37 | $30.27 |
| September 2012 | $11.39 | $30.31 |
| August 2012 | $10.90 | $29.27 |
| July 2012 | $10.43 | $28 |
| June 2012 | $9.91 | $26.60 |
| May 2012 | $8.88 | $24.08 |
| April 2012 | $8.20 | $22.24 |
| March 2012 | $8.30 | $22.51 |
| February 2012 | $8.49 | $23.28 |
| January 2012 | $8.26 | $22.66 |
| December 2011 | $8.77 | $24.07 |
| November 2011 | $8.01 | $22.19 |
| October 2011 | $7.66 | $21.22 |
| September 2011 | $6.02 | $16.68 |
| August 2011 | $6.50 | $18.21 |
| July 2011 | $6.70 | $18.79 |
| June 2011 | $7.36 | $20.62 |
| May 2011 | $6.55 | $18.54 |
| April 2011 | $6.39 | $18.08 |
| March 2011 | $6.63 | $18.77 |
| February 2011 | $5.24 | $15 |
| January 2011 | $4.69 | $13.43 |
| December 2010 | $4.80 | $13.73 |
| November 2010 | $4.41 | $12.78 |
| October 2010 | $4.23 | $12.25 |
| September 2010 | $3.77 | $10.92 |
| August 2010 | $3.63 | $10.68 |
| July 2010 | $3.90 | $11.47 |
| June 2010 | $3.66 | $10.78 |
| May 2010 | $3.55 | $10.60 |
| April 2010 | $3.46 | $10.33 |
| March 2010 | $3.51 | $10.48 |
| February 2010 | $3.06 | $9.31 |
| January 2010 | $2.96 | $8.98 |
| December 2009 | $3.02 | $9.18 |
| November 2009 | $2.77 | $8.56 |
| October 2009 | $2.53 | $7.81 |
| September 2009 | $2.65 | $8.19 |
| August 2009 | $2.89 | $9.12 |
| July 2009 | $2.64 | $8.35 |
| June 2009 | $2.66 | $8.41 |
| May 2009 | $2.25 | $7.25 |
| April 2009 | $1.90 | $6.12 |
| March 2009 | $1.61 | $5.20 |
| February 2009 | $1.14 | $3.80 |
| January 2009 | $1.39 | $4.64 |
| December 2008 | $1.62 | $5.40 |
| November 2008 | $1.57 | $5.38 |
| October 2008 | $1.09 | $3.73 |
| September 2008 | $2.08 | $7.15 |
| August 2008 | $2.28 | $8.06 |
| July 2008 | $2.52 | $8.90 |
| June 2008 | $2.65 | $9.34 |
| May 2008 | $2.69 | $9.72 |
| April 2008 | $2.24 | $8.08 |
| March 2008 | $3.04 | $11 |
| February 2008 | $2.70 | $9.94 |
| January 2008 | $2.70 | $9.92 |
| December 2007 | $2.78 | $10.21 |
| November 2007 | $2.85 | $10.69 |
| October 2007 | $3.18 | $11.96 |
| September 2007 | $3.41 | $12.80 |
| August 2007 | $3.35 | $12.79 |
| July 2007 | $3.49 | $13.31 |
| June 2007 | $3.46 | $13.20 |
| May 2007 | $3.49 | $13.52 |
BGS
Price: $3.51
52 week price:
Dividend Yield: 16.79%
5-year range yield:
Forward Dividend Yield: 10.83%
Payout Ratio: -49.35%
Payout Ratio Range:
Dividend Per Share: 0.38 USD
Earnings Per Share: -0.96 USD
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 997300
Ebitda: 87.7 millionMarket Capitalization: 321.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -24.09%
DGR5: -14.45%
DGR10: -3.65%