Historical Stock Price
| Home |
| Free Dividend Report |
| BGS Dividend History |
| BGS Historical Stock Prices |
| Preferred Stock Newsletter |
| BGS Options Chain |
| Stock Message Boards |
B&G Foods (BGS) has the following price history information. Looking back at BGS historical stock prices for the last five trading days, on December 06, 2024, BGS opened at $6.67, traded as high as $6.93 and as low as $6.62, and closed at $6.88. Trading volume was a total of 2.16M shares. On December 09, 2024, BGS opened at $7.00, traded as high as $8.10 and as low as $7.00, and closed at $7.56. Trading volume was a total of 4.15M shares. On December 10, 2024, BGS opened at $7.46, traded as high as $7.74 and as low as $7.27, and closed at $7.65. Trading volume was a total of 1.54M shares. On December 11, 2024, BGS opened at $7.66, traded as high as $7.78 and as low as $7.43, and closed at $7.66. Trading volume was a total of 2.99M shares. On December 12, 2024, BGS opened at $7.72, traded as high as $7.75 and as low as $7.48, and closed at $7.75. Trading volume was a total of 1.14M shares.
BGS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into B&G Foods shares, starting with a $10,000 purchase of BGS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 12/15/2014 | ||
| End date: | 12/12/2024 | ||
| Start price/share: | $29.04 | ||
| End price/share: | $7.75 | ||
| Starting shares: | 344.35 | ||
| Ending shares: | 660.74 | ||
| Dividends reinvested/share: | $15.84 | ||
| Total return: | -48.79% | ||
| Average Annual Total Return: | -6.47% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $5,122.82 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/15/2014 | ||
| End date: | 12/12/2024 | ||
| Start price/share: | $29.04 | ||
| End price/share: | $7.75 | ||
| Dividends collected/share: | $15.84 | ||
| Total return: | -18.77% | ||
| Average Annual Total Return: | -2.06% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,120.84 | ||
| Years: | 10.00 | ||
 | |||||
| BGS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/06/2024 | $6.67 | $6.93 | $6.62 | $6.88 | 2.16M |
| 12/09/2024 | $7.00 | $8.10 | $7.00 | $7.56 | 4.15M |
| 12/10/2024 | $7.46 | $7.74 | $7.27 | $7.65 | 1.54M |
| 12/11/2024 | $7.66 | $7.78 | $7.43 | $7.66 | 2.99M |
| 12/12/2024 | $7.72 | $7.75 | $7.48 | $7.75 | 1.14M |
|
| About B&G Foods |
| B&G Foods, Inc. manufactures, sells and distributes branded shelf-stable and frozen foods across the U.S., Canada and Puerto Rico. Its products include frozen and canned vegetables, vegetable, canola and other cooking oils, vegetable shortening, cooking sprays, oatmeal and other hot cereals, fruit spreads, canned meats and beans, bagel chips, spices, seasonings, hot sauces, wine vinegar, and other specialty products. It operates in four segments: Specialty, Meals, Frozen & Vegetables and Spices & Flavor Solutions. |
| BGS Historical Closing Prices | |
| Date | Close |
| 12/06/2024 | $6.88 |
| 12/09/2024 | $7.56 |
| 12/10/2024 | $7.65 |
| 12/11/2024 | $7.66 |
| 12/12/2024 | $7.75 |
| Consumer Historical Prices |
| BGS is categorized under the Consumer sector; below are some other companies in the same sector:
BIOX Historical Stock Prices Also explore: BGS shares outstanding history
|
Free BGS Email Alerts:
BGS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.