NYSE:BGS | Historical Stock Price | B&G Foods, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.43$5.03$10.41$21.54$44.57$92.222007-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$28.31$41.67377,600——
2012-12-28$27.60$40.63270,100——
2012-12-27$27.99$41.2057,800——
2012-12-26$28.58$41.64362,200——
2012-12-24$29.57$43.08169,200——
2012-12-21$29.71$43.29856,300——
2012-12-20$29.58$43.10256,600——
2012-12-19$29.34$42.75444,900——
2012-12-18$29.48$42.95365,300——
2012-12-17$29.45$42.91432,800——
2012-12-14$29.31$42.71375,200——
2012-12-13$29.53$43.03449,300——
2012-12-12$28.47$41.48270,600——
2012-12-11$28.90$42.11303,000——
2012-12-10$29.02$42.28253,100——
2012-12-07$28.90$42.11231,500——
2012-12-06$28.70$41.82174,900——
2012-12-05$28.78$41.93226,600——
2012-12-04$28.89$42.09428,400——
2012-12-03$28.91$42.12354,800——
2012-11-30$29.18$42.52340,000——
2012-11-29$29.10$42.40148,800——
2012-11-28$28.71$41.83256,000——
2012-11-27$28.63$41.72342,900——
2012-11-26$28.67$41.77286,100——
2012-11-23$29.13$42.44118,300——
2012-11-21$28.82$41.99183,000——
2012-11-20$28.91$42.12365,500——
2012-11-19$28.79$41.95330,000——
2012-11-16$28.02$40.83420,300——
2012-11-15$27.21$39.65849,500——
2012-11-14$27.70$40.36489,100——
2012-11-13$28.62$41.70200,900——
2012-11-12$28.80$41.96129,900——
2012-11-09$28.78$41.93424,100——
2012-11-08$28.75$41.89428,900——
2012-11-07$29.19$42.53504,800——
2012-11-06$29.85$43.49343,300——
2012-11-05$29.81$43.43355,900——
2012-11-02$30.03$43.75452,000——
2012-11-01$30.82$44.91466,900——
2012-10-31$30.27$44.101,051,600——
2012-10-26$30.00$43.71526,600——
2012-10-25$29.82$43.45519,300——
2012-10-24$29.42$42.87488,000——
2012-10-23$29.06$42.34689,000——
2012-10-22$28.76$41.90511,000——
2012-10-19$28.69$41.80659,300——
2012-10-18$29.05$42.33520,000——
2012-10-17$28.86$42.05847,800——
2012-10-16$28.48$41.50424,200——
2012-10-15$28.13$40.99641,400——
2012-10-12$28.49$41.51463,400——
2012-10-11$28.79$41.95485,000——
2012-10-10$29.32$42.72510,500——
2012-10-09$29.57$43.08481,100——
2012-10-08$29.70$43.27458,000——
2012-10-05$29.71$43.29768,200——
2012-10-04$30.54$44.50529,600——
2012-10-03$30.29$44.133,678,100——
2012-10-02$31.35$45.68555,500——
2012-10-01$30.76$44.82725,300——
2012-09-28$30.31$44.16573,000——
2012-09-27$31.08$45.28470,600——
2012-09-26$31.65$46.12412,800——
2012-09-25$31.81$45.96547,400——
2012-09-24$31.52$45.54337,800——
2012-09-21$31.75$45.87526,300——
2012-09-20$31.97$46.19316,800——
2012-09-19$31.44$45.42239,800——
2012-09-18$30.92$44.67234,400——
2012-09-17$30.57$44.16143,200——
2012-09-14$30.46$44.00246,100——
2012-09-13$30.72$44.38239,500——
2012-09-12$30.62$44.24201,400——
2012-09-11$30.92$44.67386,400——
2012-09-10$30.08$43.46197,200——
2012-09-07$30.00$43.34214,300——
2012-09-06$29.87$43.15342,300——
2012-09-05$29.89$43.18265,700——
2012-09-04$29.86$43.14533,300——
2012-08-31$29.27$42.29254,600——
2012-08-30$29.20$42.18144,000——
2012-08-29$29.52$42.65185,500——
2012-08-28$29.71$42.92266,700——
2012-08-27$29.29$42.31223,100——
2012-08-24$29.14$42.10166,600——
2012-08-23$29.03$41.94154,500——
2012-08-22$29.03$41.94247,300——
2012-08-21$29.27$42.29306,400——
2012-08-20$29.07$42.00160,000——
2012-08-17$28.96$41.84260,000——
2012-08-16$28.85$41.68470,100——
2012-08-15$28.10$40.60279,200——
2012-08-14$28.00$40.45373,400——
2012-08-13$28.21$40.75255,500——
2012-08-10$28.43$41.07172,600——
2012-08-09$28.64$41.38304,300——
2012-08-08$28.60$41.32241,200——
2012-08-07$28.51$41.19460,200——
2012-08-06$28.44$41.09346,400——
2012-08-03$28.31$40.90425,200——
2012-08-02$27.98$40.42239,300——
2012-08-01$27.91$40.32448,800——
2012-07-31$28.00$40.45482,900——
2012-07-30$28.43$41.07316,300——
2012-07-27$28.00$40.45367,500——
2012-07-26$27.99$40.44382,200——
2012-07-25$27.89$40.29421,500——
2012-07-24$27.61$39.89606,300——
2012-07-23$28.15$40.67777,800——
2012-07-20$27.35$39.511,630,800——
2012-07-19$26.75$38.65572,000——
2012-07-18$26.59$38.41388,300——
2012-07-17$26.63$38.47374,000——
2012-07-16$26.44$38.20405,200——
2012-07-13$26.49$38.27300,800——
2012-07-12$26.08$37.68474,600——
2012-07-11$26.19$37.84422,200——
2012-07-10$26.15$37.78306,100——
2012-07-09$26.33$38.04390,600——
2012-07-06$26.57$38.38253,100——
2012-07-05$26.75$38.65454,300——
2012-07-03$26.91$38.88280,600——
2012-07-02$26.87$38.82665,000——
2012-06-29$26.60$38.43390,300——
2012-06-28$26.40$38.14336,500——
2012-06-27$26.34$38.05385,900——
2012-06-26$26.71$38.20389,200——
2012-06-25$26.78$38.30538,800——
2012-06-22$26.61$38.051,169,600——
2012-06-21$26.18$37.44679,200——
2012-06-20$26.82$38.35610,600——
2012-06-19$27.29$39.03751,600——
2012-06-18$26.98$38.58732,700——
2012-06-15$26.33$37.65621,900——
2012-06-14$26.11$37.34508,100——
2012-06-13$25.78$36.87881,300——
2012-06-12$25.52$36.50490,500——
2012-06-11$25.21$36.05736,300——
2012-06-08$25.03$35.79495,600——
2012-06-07$24.95$35.68655,100——
2012-06-06$24.67$35.28835,900——
2012-06-05$24.10$34.46448,600——
2012-06-04$23.50$33.61369,900——
2012-06-01$23.38$33.44484,900——
2012-05-31$24.08$34.44721,600——
2012-05-30$23.54$33.66489,200——
2012-05-29$23.57$33.71398,000——
2012-05-25$23.13$33.08558,500——
2012-05-24$22.33$31.93198,500——
2012-05-23$22.06$31.55255,000——
2012-05-22$22.02$31.49273,300——
2012-05-21$21.91$31.33304,700——
2012-05-18$21.82$31.20375,800——
2012-05-17$22.21$31.76640,500——
2012-05-16$22.62$32.35336,600——
2012-05-15$23.09$33.02494,400——
2012-05-14$23.03$32.93389,200——
2012-05-11$23.04$32.95370,200——
2012-05-10$22.90$32.75512,100——
2012-05-09$22.35$31.96504,000——
2012-05-08$21.74$31.09394,700——
2012-05-07$21.51$30.76360,000——
2012-05-04$21.47$30.70400,200——
2012-05-03$21.75$31.10298,300——
2012-05-02$22.20$31.75242,000——
2012-05-01$22.06$31.55359,900——
2012-04-30$22.24$31.80378,000——
2012-04-27$22.63$32.36367,700——
2012-04-26$22.33$31.93382,700——
2012-04-25$22.13$31.65409,900——
2012-04-24$21.55$30.82529,600——
2012-04-23$21.49$30.73319,200——
2012-04-20$22.12$31.63425,600——
2012-04-19$22.29$31.88524,500——
2012-04-18$22.10$31.60298,100——
2012-04-17$22.05$31.53218,500——
2012-04-16$21.95$31.39227,300——
2012-04-13$21.81$31.19476,100——
2012-04-12$21.16$30.26470,200——
2012-04-11$21.16$30.26391,500——
2012-04-10$21.23$30.36415,500——
2012-04-09$21.69$31.02325,000——
2012-04-05$22.25$31.82159,400——
2012-04-04$22.35$31.96208,600——
2012-04-03$22.67$32.42210,200——
2012-04-02$22.65$32.39227,500——
2012-03-30$22.51$32.19200,300——
2012-03-29$22.70$32.46186,700——
2012-03-28$22.85$32.6867,000——
2012-03-27$23.24$32.85273,200——
2012-03-26$23.32$32.96260,400——
2012-03-23$22.91$32.38217,100——
2012-03-22$22.68$32.06240,600——
2012-03-21$22.82$32.26316,000——
2012-03-20$22.56$31.89177,100——
2012-03-19$22.71$32.10286,500——
2012-03-16$22.68$32.06350,400——
2012-03-15$22.74$32.14227,300——
2012-03-14$22.62$31.97194,100——
2012-03-13$22.79$32.21268,600——
2012-03-12$22.59$31.93272,300——
2012-03-09$22.70$32.09338,700——
2012-03-08$22.51$31.82281,400——
2012-03-07$22.44$31.72420,200——
2012-03-06$22.23$31.42449,000——
2012-03-05$22.57$31.90348,000——
2012-03-02$22.74$32.14368,600——
2012-03-01$22.99$32.50564,900——
2012-02-29$23.28$32.91450,900——
2012-02-28$23.56$33.30682,500——
2012-02-27$23.48$33.19437,700——
2012-02-24$22.99$32.50266,300——
2012-02-23$23.11$32.66258,300——
2012-02-22$22.77$32.18263,200——
2012-02-21$23.34$32.99417,000——
2012-02-17$23.71$33.51985,700——
2012-02-16$22.20$31.38700,000——
2012-02-15$22.44$31.72294,000——
2012-02-14$22.77$32.18173,300——
2012-02-13$22.81$32.24192,500——
2012-02-10$22.41$31.68231,300——
2012-02-09$22.74$32.14261,800——
2012-02-08$22.84$32.28253,300——
2012-02-07$22.50$31.80231,000——
2012-02-06$22.72$32.11219,800——
2012-02-03$22.43$31.70548,900——
2012-02-02$22.80$32.23314,800——
2012-02-01$22.89$32.35352,600——
2012-01-31$22.66$32.03280,100——
2012-01-30$22.69$32.07288,100——
2012-01-27$22.60$31.94192,800——
2012-01-26$22.68$32.06319,500——
2012-01-25$23.22$32.82232,400——
2012-01-24$22.96$32.45232,400——
2012-01-23$22.75$32.16358,900——
2012-01-20$22.87$32.33421,600——
2012-01-19$23.79$33.63180,400——
2012-01-18$23.62$33.39315,200——
2012-01-17$23.39$33.06420,000——
2012-01-13$23.44$33.13292,400——
2012-01-12$23.63$33.40276,000——
2012-01-11$23.63$33.40551,500——
2012-01-10$22.80$32.23525,100——
2012-01-09$22.81$32.24504,000——
2012-01-06$23.27$32.89276,900——
2012-01-05$23.50$33.22282,300——
2012-01-04$23.42$33.10454,200——
2012-01-03$23.53$33.26471,200——