Historical Stock Price
BGS historical stock prices picture
B&G Foods (BGS) has the following price history information. Looking back at BGS historical stock prices for the last five trading days, on March 22, 2024, BGS opened at $11.26, traded as high as $11.28 and as low as $11.05, and closed at $11.11. Trading volume was a total of 656.70K shares. On March 25, 2024, BGS opened at $11.27, traded as high as $11.43 and as low as $11.25, and closed at $11.36. Trading volume was a total of 707.30K shares. On March 26, 2024, BGS opened at $11.47, traded as high as $11.52 and as low as $11.29, and closed at $11.30. Trading volume was a total of 720.50K shares. On March 27, 2024, BGS opened at $11.17, traded as high as $11.46 and as low as $11.14, and closed at $11.45. Trading volume was a total of 652.90K shares. On March 28, 2024, BGS opened at $11.50, traded as high as $11.79 and as low as $11.41, and closed at $11.44. Trading volume was a total of 792.20K shares.

BGS Historical Stock Prices By Date:

BGS historical cagr picture

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: 03/31/2014
End date: 03/28/2024
Start price/share: $30.11
End price/share: $11.44
Starting shares: 332.12
Ending shares: 623.58
Dividends reinvested/share: $16.14
Total return: -28.66%
Average Annual Total Return: -3.32%
Starting investment: $10,000.00
Ending investment: $7,134.55
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/28/2024
Start price/share: $30.11
End price/share: $11.44
Dividends collected/share: $16.14
Total return: -8.40%
Average Annual Total Return: -0.87%
Starting investment: $10,000.00
Ending investment: $9,163.28
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $11.26 $11.28 $11.05 $11.11 656.70K
03/25/2024 $11.27 $11.43 $11.25 $11.36 707.30K
03/26/2024 $11.47 $11.52 $11.29 $11.30 720.50K
03/27/2024 $11.17 $11.46 $11.14 $11.45 652.90K
03/28/2024 $11.50 $11.79 $11.41 $11.44 792.20K
B&G Foods is a holding company. Through its subsidiaries, Co. manufactures, sells and distributes a portfolio of shelf-stable and frozen food and household products. Co.'s brands and product lines include: The Green Giant and Le Sueur brands, which provide vegetables grown and picked in the Valley of the Jolly Green Giant; The Crisco brand, which provides vegetable oil, cooking oils and cooking sprays; The Ortega brand, which encompasses the Mexican food segment including taco shells, tortillas, seasonings, dinner kits, taco sauces, peppers, refried beans and salsas; and Clabber Girl, which is engaged in baking products, including baking powder, baking soda and corn starch.
Date Close
03/22/2024$11.11
03/25/2024$11.36
03/26/2024$11.30
03/27/2024$11.45
03/28/2024$11.44
BGS is categorized under the Consumer sector; below are some other companies in the same sector:

BLBD Historical Stock Prices
BLDP Historical Stock Prices
BNNY Historical Stock Prices
BOBE Historical Stock Prices
BORN Historical Stock Prices
BRB Historical Stock Prices
BREW Historical Stock Prices
BRFS Historical Stock Prices
BRID Historical Stock Prices
BSET Historical Stock Prices

Also explore: BGS shares outstanding history

Email EnvelopeFree BGS Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.