B&G Foods, Inc. ( BGS) - Price History
Monthly price history for BGS (B&G Foods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.95 | $3.95 |
| May 2026 | $4.09 | $4.09 |
| April 2026 | $5.54 | $5.54 |
| March 2026 | $4.81 | $4.81 |
| February 2026 | $5.11 | $5.31 |
| January 2026 | $4.21 | $4.37 |
| December 2025 | $4.14 | $4.30 |
| November 2025 | $4.25 | $4.61 |
| October 2025 | $3.69 | $4 |
| September 2025 | $4.08 | $4.43 |
| August 2025 | $3.98 | $4.51 |
| July 2025 | $3.62 | $4.10 |
| June 2025 | $3.74 | $4.23 |
| May 2025 | $3.56 | $4.21 |
| April 2025 | $5.82 | $6.89 |
| March 2025 | $5.81 | $6.87 |
| February 2025 | $5.48 | $6.68 |
| January 2025 | $5.32 | $6.48 |
| December 2024 | $5.66 | $6.89 |
| November 2024 | $5.33 | $6.68 |
| October 2024 | $6.80 | $8.52 |
| September 2024 | $7.09 | $8.88 |
| August 2024 | $6.63 | $8.47 |
| July 2024 | $6.74 | $8.62 |
| June 2024 | $6.32 | $8.08 |
| May 2024 | $7.29 | $9.54 |
| April 2024 | $8.48 | $11.10 |
| March 2024 | $8.74 | $11.44 |
| February 2024 | $8.68 | $11.55 |
| January 2024 | $7.56 | $10.06 |
| December 2023 | $7.89 | $10.50 |
| November 2023 | $6.82 | $9.24 |
| October 2023 | $5.96 | $8.07 |
| September 2023 | $7.30 | $9.89 |
| August 2023 | $9.26 | $12.79 |
| July 2023 | $9.60 | $13.26 |
| June 2023 | $10.08 | $13.92 |
| May 2023 | $9.15 | $12.81 |
| April 2023 | $11.45 | $16.04 |
| March 2023 | $11.09 | $15.53 |
| February 2023 | $8.93 | $12.67 |
| January 2023 | $9.89 | $14.02 |
| December 2022 | $7.86 | $11.15 |
| November 2022 | $9.21 | $13.28 |
| October 2022 | $11.36 | $16.38 |
| September 2022 | $11.43 | $16.49 |
| August 2022 | $14.63 | $21.66 |
| July 2022 | $16.69 | $24.71 |
| June 2022 | $16.06 | $23.78 |
| May 2022 | $14.98 | $22.61 |
| April 2022 | $17.84 | $26.93 |
| March 2022 | $17.87 | $26.98 |
| February 2022 | $19.27 | $29.60 |
| January 2022 | $20.25 | $31.10 |
| December 2021 | $20.01 | $30.73 |
| November 2021 | $19.32 | $30.13 |
| October 2021 | $18.88 | $29.44 |
| September 2021 | $19.16 | $29.89 |
| August 2021 | $19.16 | $30.36 |
| July 2021 | $18.13 | $28.72 |
| June 2021 | $20.70 | $32.80 |
| May 2021 | $19.04 | $30.60 |
| April 2021 | $18.15 | $29.18 |
| March 2021 | $19.32 | $31.06 |
| February 2021 | $18.59 | $30.33 |
| January 2021 | $23.34 | $38.08 |
| December 2020 | $17 | $27.73 |
| November 2020 | $16.71 | $27.69 |
| October 2020 | $16.03 | $26.56 |
| September 2020 | $16.76 | $27.77 |
| August 2020 | $18.48 | $31.14 |
| July 2020 | $17.15 | $28.91 |
| June 2020 | $14.46 | $24.38 |
| May 2020 | $13.51 | $23.22 |
| April 2020 | $11.30 | $19.42 |
| March 2020 | $10.52 | $18.09 |
| February 2020 | $8.37 | $14.80 |
| January 2020 | $9.08 | $16.06 |
| December 2019 | $10.14 | $17.93 |
| November 2019 | $9.12 | $16.56 |
| October 2019 | $8.56 | $15.55 |
| September 2019 | $10.41 | $18.91 |
| August 2019 | $9.10 | $16.93 |
| July 2019 | $9.82 | $18.28 |
| June 2019 | $11.18 | $20.80 |
| May 2019 | $11.52 | $21.95 |
| April 2019 | $13.65 | $26 |
| March 2019 | $12.82 | $24.42 |
| February 2019 | $12.68 | $24.62 |
| January 2019 | $13.73 | $26.66 |
| December 2018 | $14.89 | $28.91 |
| November 2018 | $15.38 | $30.33 |
| October 2018 | $13.21 | $26.04 |
| September 2018 | $13.92 | $27.45 |
| August 2018 | $15.94 | $31.95 |
| July 2018 | $15.66 | $31.40 |
| June 2018 | $14.92 | $29.90 |
| May 2018 | $13.84 | $28.15 |
| April 2018 | $11.18 | $22.75 |
| March 2018 | $11.65 | $23.70 |
| February 2018 | $13.36 | $27.70 |
| January 2018 | $15.92 | $33 |
| December 2017 | $16.96 | $35.15 |
| November 2017 | $18.43 | $38.70 |
| October 2017 | $15.14 | $31.80 |
| September 2017 | $15.17 | $31.85 |
| August 2017 | $14.31 | $30.50 |
| July 2017 | $17.01 | $36.25 |
| June 2017 | $16.70 | $35.60 |
| May 2017 | $18.78 | $40.55 |
| April 2017 | $19.46 | $42 |
| March 2017 | $18.64 | $40.25 |
| February 2017 | $19.47 | $42.50 |
| January 2017 | $20.31 | $44.35 |
| December 2016 | $20.06 | $43.80 |
| November 2016 | $19.40 | $42.80 |
| October 2016 | $19.22 | $42.40 |
| September 2016 | $22.29 | $49.18 |
| August 2016 | $21.34 | $47.48 |
| July 2016 | $23.18 | $51.59 |
| June 2016 | $21.66 | $48.20 |
| May 2016 | $19.15 | $42.99 |
| April 2016 | $18.36 | $41.21 |
| March 2016 | $15.50 | $34.81 |
| February 2016 | $15.22 | $34.59 |
| January 2016 | $16.02 | $36.42 |
| December 2015 | $15.40 | $35.02 |
| November 2015 | $16.46 | $37.78 |
| October 2015 | $15.81 | $36.29 |
| September 2015 | $15.88 | $36.45 |
| August 2015 | $13.11 | $30.39 |
| July 2015 | $12.74 | $29.53 |
| June 2015 | $12.31 | $28.53 |
| May 2015 | $13.20 | $30.94 |
| April 2015 | $12.97 | $30.40 |
| March 2015 | $12.55 | $29.43 |
| February 2015 | $12.08 | $28.65 |
| January 2015 | $12.58 | $29.84 |
| December 2014 | $12.61 | $29.90 |
| November 2014 | $11.94 | $28.62 |
| October 2014 | $12.29 | $29.46 |
| September 2014 | $11.49 | $27.55 |
| August 2014 | $12.44 | $30.20 |
| July 2014 | $11.56 | $28.07 |
| June 2014 | $13.47 | $32.69 |
| May 2014 | $13.97 | $34.26 |
| April 2014 | $13.37 | $32.80 |
| March 2014 | $12.28 | $30.11 |
| February 2014 | $12.08 | $29.96 |
| January 2014 | $13.21 | $32.77 |
| December 2013 | $13.67 | $33.91 |
| November 2013 | $13.83 | $34.63 |
| October 2013 | $13.52 | $33.85 |
| September 2013 | $13.80 | $34.55 |
| August 2013 | $13.40 | $33.87 |
| July 2013 | $13.79 | $34.84 |
| June 2013 | $13.47 | $34.05 |
| May 2013 | $11.29 | $28.78 |
| April 2013 | $12.11 | $30.86 |
| March 2013 | $11.96 | $30.49 |
| February 2013 | $11.42 | $29.40 |
| January 2013 | $12.32 | $31.70 |
| December 2012 | $11 | $28.31 |
| November 2012 | $11.22 | $29.18 |
| October 2012 | $11.64 | $30.27 |
| September 2012 | $11.66 | $30.31 |
| August 2012 | $11.16 | $29.27 |
| July 2012 | $10.68 | $28 |
| June 2012 | $10.14 | $26.60 |
| May 2012 | $9.09 | $24.08 |
| April 2012 | $8.40 | $22.24 |
| March 2012 | $8.50 | $22.51 |
| February 2012 | $8.69 | $23.28 |
| January 2012 | $8.46 | $22.66 |
| December 2011 | $8.98 | $24.07 |
| November 2011 | $8.20 | $22.19 |
| October 2011 | $7.84 | $21.22 |
| September 2011 | $6.16 | $16.68 |
| August 2011 | $6.65 | $18.21 |
| July 2011 | $6.86 | $18.79 |
| June 2011 | $7.53 | $20.62 |
| May 2011 | $6.70 | $18.54 |
| April 2011 | $6.54 | $18.08 |
| March 2011 | $6.79 | $18.77 |
| February 2011 | $5.36 | $15 |
| January 2011 | $4.80 | $13.43 |
| December 2010 | $4.91 | $13.73 |
| November 2010 | $4.51 | $12.78 |
| October 2010 | $4.33 | $12.25 |
| September 2010 | $3.86 | $10.92 |
| August 2010 | $3.72 | $10.68 |
| July 2010 | $3.99 | $11.47 |
| June 2010 | $3.75 | $10.78 |
| May 2010 | $3.63 | $10.60 |
| April 2010 | $3.54 | $10.33 |
| March 2010 | $3.59 | $10.48 |
| February 2010 | $3.14 | $9.31 |
| January 2010 | $3.02 | $8.98 |
| December 2009 | $3.09 | $9.18 |
| November 2009 | $2.83 | $8.56 |
| October 2009 | $2.58 | $7.81 |
| September 2009 | $2.71 | $8.19 |
| August 2009 | $2.96 | $9.12 |
| July 2009 | $2.71 | $8.35 |
| June 2009 | $2.73 | $8.41 |
| May 2009 | $2.30 | $7.25 |
| April 2009 | $1.94 | $6.12 |
| March 2009 | $1.65 | $5.20 |
| February 2009 | $1.17 | $3.80 |
| January 2009 | $1.43 | $4.64 |
| December 2008 | $1.66 | $5.40 |
| November 2008 | $1.60 | $5.38 |
| October 2008 | $1.11 | $3.73 |
| September 2008 | $2.13 | $7.15 |
| August 2008 | $2.34 | $8.06 |
| July 2008 | $2.58 | $8.90 |
| June 2008 | $2.71 | $9.34 |
| May 2008 | $2.76 | $9.72 |
| April 2008 | $2.29 | $8.08 |
| March 2008 | $3.12 | $11 |
| February 2008 | $2.77 | $9.94 |
| January 2008 | $2.76 | $9.92 |
| December 2007 | $2.84 | $10.21 |
| November 2007 | $2.91 | $10.69 |
| October 2007 | $3.26 | $11.96 |
| September 2007 | $3.49 | $12.80 |
| August 2007 | $3.43 | $12.79 |
| July 2007 | $3.57 | $13.31 |
| June 2007 | $3.54 | $13.20 |
| May 2007 | $3.57 | $13.52 |
BGS
Price: $3.95
52 week price:
Dividend Yield: 18.23%
5-year range yield:
Forward Dividend Yield: 9.62%
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: 332.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -24.29%
DGR5: -14.57%
DGR10: -3.70%