B&G Foods, Inc. - Price History
Monthly price history for BGS (B&G Foods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.29 | $11.29 |
| March 2024 | $11.44 | $11.44 |
| February 2024 | $11.36 | $11.55 |
| January 2024 | $9.89 | $10.06 |
| December 2023 | $10.32 | $10.50 |
| November 2023 | $8.93 | $9.24 |
| October 2023 | $7.80 | $8.07 |
| September 2023 | $9.55 | $9.89 |
| August 2023 | $12.12 | $12.79 |
| July 2023 | $12.56 | $13.26 |
| June 2023 | $13.19 | $13.92 |
| May 2023 | $11.97 | $12.81 |
| April 2023 | $14.99 | $16.04 |
| March 2023 | $14.51 | $15.53 |
| February 2023 | $11.69 | $12.67 |
| January 2023 | $12.94 | $14.02 |
| December 2022 | $10.29 | $11.15 |
| November 2022 | $12.05 | $13.28 |
| October 2022 | $14.86 | $16.38 |
| September 2022 | $14.96 | $16.49 |
| August 2022 | $19.14 | $21.66 |
| July 2022 | $21.84 | $24.71 |
| June 2022 | $21.01 | $23.78 |
| May 2022 | $19.60 | $22.61 |
| April 2022 | $23.34 | $26.93 |
| March 2022 | $23.39 | $26.98 |
| February 2022 | $25.22 | $29.60 |
| January 2022 | $26.50 | $31.10 |
| December 2021 | $26.18 | $30.73 |
| November 2021 | $25.28 | $30.13 |
| October 2021 | $24.70 | $29.44 |
| September 2021 | $25.08 | $29.89 |
| August 2021 | $25.08 | $30.36 |
| July 2021 | $23.72 | $28.72 |
| June 2021 | $27.09 | $32.80 |
| May 2021 | $24.91 | $30.60 |
| April 2021 | $23.76 | $29.18 |
| March 2021 | $25.29 | $31.06 |
| February 2021 | $24.33 | $30.33 |
| January 2021 | $30.55 | $38.08 |
| December 2020 | $22.25 | $27.73 |
| November 2020 | $21.86 | $27.69 |
| October 2020 | $20.97 | $26.56 |
| September 2020 | $21.93 | $27.77 |
| August 2020 | $24.18 | $31.14 |
| July 2020 | $22.45 | $28.91 |
| June 2020 | $18.93 | $24.38 |
| May 2020 | $17.68 | $23.22 |
| April 2020 | $14.78 | $19.42 |
| March 2020 | $13.77 | $18.09 |
| February 2020 | $10.95 | $14.80 |
| January 2020 | $11.88 | $16.06 |
| December 2019 | $13.26 | $17.93 |
| November 2019 | $11.93 | $16.56 |
| October 2019 | $11.20 | $15.55 |
| September 2019 | $13.62 | $18.91 |
| August 2019 | $11.91 | $16.93 |
| July 2019 | $12.86 | $18.28 |
| June 2019 | $14.63 | $20.80 |
| May 2019 | $15.08 | $21.95 |
| April 2019 | $17.86 | $26 |
| March 2019 | $16.78 | $24.42 |
| February 2019 | $16.60 | $24.62 |
| January 2019 | $17.97 | $26.66 |
| December 2018 | $19.49 | $28.91 |
| November 2018 | $20.13 | $30.33 |
| October 2018 | $17.28 | $26.04 |
| September 2018 | $18.22 | $27.45 |
| August 2018 | $20.86 | $31.95 |
| July 2018 | $20.50 | $31.40 |
| June 2018 | $19.52 | $29.90 |
| May 2018 | $18.11 | $28.15 |
| April 2018 | $14.63 | $22.75 |
| March 2018 | $15.24 | $23.70 |
| February 2018 | $17.49 | $27.70 |
| January 2018 | $20.84 | $33 |
| December 2017 | $22.19 | $35.15 |
| November 2017 | $24.12 | $38.70 |
| October 2017 | $19.82 | $31.80 |
| September 2017 | $19.85 | $31.85 |
| August 2017 | $18.73 | $30.50 |
| July 2017 | $22.26 | $36.25 |
| June 2017 | $21.86 | $35.60 |
| May 2017 | $24.58 | $40.55 |
| April 2017 | $25.46 | $42 |
| March 2017 | $24.40 | $40.25 |
| February 2017 | $25.47 | $42.50 |
| January 2017 | $26.58 | $44.35 |
| December 2016 | $26.25 | $43.80 |
| November 2016 | $25.39 | $42.80 |
| October 2016 | $25.15 | $42.40 |
| September 2016 | $29.17 | $49.18 |
| August 2016 | $27.92 | $47.48 |
| July 2016 | $30.34 | $51.59 |
| June 2016 | $28.35 | $48.20 |
| May 2016 | $25.06 | $42.99 |
| April 2016 | $24.02 | $41.21 |
| March 2016 | $20.29 | $34.81 |
| February 2016 | $19.91 | $34.59 |
| January 2016 | $20.96 | $36.42 |
| December 2015 | $20.16 | $35.02 |
| November 2015 | $21.54 | $37.78 |
| October 2015 | $20.69 | $36.29 |
| September 2015 | $20.78 | $36.45 |
| August 2015 | $17.16 | $30.39 |
| July 2015 | $16.67 | $29.53 |
| June 2015 | $16.11 | $28.53 |
| May 2015 | $17.27 | $30.94 |
| April 2015 | $16.97 | $30.40 |
| March 2015 | $16.43 | $29.43 |
| February 2015 | $15.81 | $28.65 |
| January 2015 | $16.46 | $29.84 |
| December 2014 | $16.50 | $29.90 |
| November 2014 | $15.62 | $28.62 |
| October 2014 | $16.08 | $29.46 |
| September 2014 | $15.04 | $27.55 |
| August 2014 | $16.28 | $30.20 |
| July 2014 | $15.13 | $28.07 |
| June 2014 | $17.62 | $32.69 |
| May 2014 | $18.28 | $34.26 |
| April 2014 | $17.50 | $32.80 |
| March 2014 | $16.07 | $30.11 |
| February 2014 | $15.81 | $29.96 |
| January 2014 | $17.29 | $32.77 |
| December 2013 | $17.89 | $33.91 |
| November 2013 | $18.10 | $34.63 |
| October 2013 | $17.69 | $33.85 |
| September 2013 | $18.06 | $34.55 |
| August 2013 | $17.54 | $33.87 |
| July 2013 | $18.04 | $34.84 |
| June 2013 | $17.63 | $34.05 |
| May 2013 | $14.78 | $28.78 |
| April 2013 | $15.84 | $30.86 |
| March 2013 | $15.65 | $30.49 |
| February 2013 | $14.95 | $29.40 |
| January 2013 | $16.12 | $31.70 |
| December 2012 | $14.40 | $28.31 |
| November 2012 | $14.69 | $29.18 |
| October 2012 | $15.24 | $30.27 |
| September 2012 | $15.26 | $30.31 |
| August 2012 | $14.61 | $29.27 |
| July 2012 | $13.97 | $28 |
| June 2012 | $13.28 | $26.60 |
| May 2012 | $11.90 | $24.08 |
| April 2012 | $10.99 | $22.24 |
| March 2012 | $11.12 | $22.51 |
| February 2012 | $11.37 | $23.28 |
| January 2012 | $11.06 | $22.66 |
| December 2011 | $11.75 | $24.07 |
| November 2011 | $10.73 | $22.19 |
| October 2011 | $10.26 | $21.22 |
| September 2011 | $8.07 | $16.68 |
| August 2011 | $8.70 | $18.21 |
| July 2011 | $8.98 | $18.79 |
| June 2011 | $9.86 | $20.62 |
| May 2011 | $8.77 | $18.54 |
| April 2011 | $8.56 | $18.08 |
| March 2011 | $8.88 | $18.77 |
| February 2011 | $7.02 | $15 |
| January 2011 | $6.28 | $13.43 |
| December 2010 | $6.43 | $13.73 |
| November 2010 | $5.91 | $12.78 |
| October 2010 | $5.66 | $12.25 |
| September 2010 | $5.05 | $10.92 |
| August 2010 | $4.86 | $10.68 |
| July 2010 | $5.22 | $11.47 |
| June 2010 | $4.91 | $10.78 |
| May 2010 | $4.75 | $10.60 |
| April 2010 | $4.63 | $10.33 |
| March 2010 | $4.70 | $10.48 |
| February 2010 | $4.10 | $9.31 |
| January 2010 | $3.96 | $8.98 |
| December 2009 | $4.05 | $9.18 |
| November 2009 | $3.71 | $8.56 |
| October 2009 | $3.38 | $7.81 |
| September 2009 | $3.55 | $8.19 |
| August 2009 | $3.87 | $9.12 |
| July 2009 | $3.54 | $8.35 |
| June 2009 | $3.57 | $8.41 |
| May 2009 | $3.01 | $7.25 |
| April 2009 | $2.54 | $6.12 |
| March 2009 | $2.16 | $5.20 |
| February 2009 | $1.53 | $3.80 |
| January 2009 | $1.87 | $4.64 |
| December 2008 | $2.17 | $5.40 |
| November 2008 | $2.10 | $5.38 |
| October 2008 | $1.46 | $3.73 |
| September 2008 | $2.79 | $7.15 |
| August 2008 | $3.06 | $8.06 |
| July 2008 | $3.38 | $8.90 |
| June 2008 | $3.54 | $9.34 |
| May 2008 | $3.60 | $9.72 |
| April 2008 | $3 | $8.08 |
| March 2008 | $4.08 | $11 |
| February 2008 | $3.62 | $9.94 |
| January 2008 | $3.61 | $9.92 |
| December 2007 | $3.72 | $10.21 |
| November 2007 | $3.81 | $10.69 |
| October 2007 | $4.27 | $11.96 |
| September 2007 | $4.57 | $12.80 |
| August 2007 | $4.49 | $12.79 |
| July 2007 | $4.67 | $13.31 |
| June 2007 | $4.63 | $13.20 |
| May 2007 | $4.67 | $13.52 |
BGS
Price: $11.08
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.95%
Payout Ratio: -128.81%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: -0.89 USD
P/E Ratio: -16.25
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 997300
Ebitda: 87.7 millionMarket Capitalization: 842.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: -10.00%
DGR5: -5.57%
DGR10: 2.64%