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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$43.80$76.00325,700——
2016-12-29$43.85$76.08311,600——
2016-12-28$43.45$75.39411,600——
2016-12-27$44.40$76.23437,700——
2016-12-23$44.55$76.49412,200——
2016-12-22$44.05$75.63399,000——
2016-12-21$44.00$75.55494,400——
2016-12-20$44.20$75.89528,400——
2016-12-19$43.75$75.12629,800——
2016-12-16$43.85$75.291,217,700——
2016-12-15$43.40$74.51591,100——
2016-12-14$43.25$74.26712,800——
2016-12-13$43.80$75.20560,500——
2016-12-12$43.20$74.171,191,200——
2016-12-09$46.20$79.32432,000——
2016-12-08$45.45$78.03502,400——
2016-12-07$44.95$77.18555,600——
2016-12-06$43.70$75.03558,600——
2016-12-05$43.85$75.29715,000——
2016-12-02$42.50$72.97418,900——
2016-12-01$42.30$72.63709,800——
2016-11-30$42.80$73.48652,200——
2016-11-29$43.05$73.91578,100——
2016-11-28$42.40$72.80702,800——
2016-11-25$43.25$74.26284,800——
2016-11-23$42.75$73.40708,800——
2016-11-22$42.20$72.45913,500——
2016-11-21$41.35$71.00605,000——
2016-11-18$41.45$71.17708,200——
2016-11-17$41.00$70.39690,800——
2016-11-16$41.25$70.82531,000——
2016-11-15$41.00$70.39667,700——
2016-11-14$40.50$69.54943,400——
2016-11-11$40.10$68.85879,900——
2016-11-10$39.20$67.301,048,900——
2016-11-09$41.15$70.65863,600——
2016-11-08$41.50$71.25428,800——
2016-11-07$41.80$71.77730,500——
2016-11-04$41.60$71.42838,800——
2016-11-03$41.00$70.39698,400——
2016-11-02$42.05$72.20750,400——
2016-11-01$42.40$72.801,287,200——
2016-10-31$42.40$72.801,699,300——
2016-10-28$44.30$76.063,511,100——
2016-10-27$45.75$78.55924,300——
2016-10-26$47.45$81.47546,100——
2016-10-25$48.15$82.67445,600——
2016-10-24$48.10$82.58290,700——
2016-10-21$48.50$83.27267,100——
2016-10-20$47.60$81.73444,600——
2016-10-19$48.95$84.04371,100——
2016-10-18$48.90$83.96297,500——
2016-10-17$48.30$82.93200,300——
2016-10-14$48.17$82.70268,000——
2016-10-13$48.19$82.74511,900——
2016-10-12$48.43$83.15298,300——
2016-10-11$47.79$82.05363,500——
2016-10-10$48.33$82.98300,900——
2016-10-07$48.22$82.79400,500——
2016-10-06$48.18$82.72322,800——
2016-10-05$48.25$82.84351,800——
2016-10-04$48.27$82.88463,200——
2016-10-03$48.82$83.82532,600——
2016-09-30$49.18$84.44743,900——
2016-09-29$48.82$83.82389,300——
2016-09-28$49.31$84.66585,400——
2016-09-27$49.71$84.63484,800——
2016-09-26$49.65$84.53403,800——
2016-09-23$50.33$85.68687,600——
2016-09-22$50.47$85.92883,900——
2016-09-21$49.63$84.491,271,200——
2016-09-20$47.06$80.12577,200——
2016-09-19$47.39$80.68607,000——
2016-09-16$47.54$80.93712,300——
2016-09-15$47.96$81.65737,500——
2016-09-14$47.01$80.03873,600——
2016-09-13$46.36$78.921,140,200——
2016-09-12$46.20$78.65757,900——
2016-09-09$45.08$76.75695,800——
2016-09-08$46.52$79.20382,200——
2016-09-07$47.21$80.37758,300——
2016-09-06$47.16$80.29604,800——
2016-09-02$48.16$81.99492,900——
2016-09-01$47.98$81.68653,400——
2016-08-31$47.48$80.83791,100——
2016-08-30$47.18$80.32572,400——
2016-08-29$47.63$81.09452,800——
2016-08-26$47.08$80.15559,200——
2016-08-25$47.17$80.30536,500——
2016-08-24$47.21$80.37443,300——
2016-08-23$47.43$80.75536,000——
2016-08-22$47.93$81.60377,100——
2016-08-19$48.23$82.11671,600——
2016-08-18$48.15$81.97472,600——
2016-08-17$47.50$80.87474,300——
2016-08-16$47.35$80.61655,600——
2016-08-15$48.25$82.14455,700——
2016-08-12$48.63$82.79415,400——
2016-08-11$48.59$82.72599,000——
2016-08-10$49.06$83.521,054,300——
2016-08-09$48.87$83.204,483,700——
2016-08-08$51.09$86.98409,400——
2016-08-05$51.07$86.94658,500——
2016-08-04$51.22$87.20903,600——
2016-08-03$50.29$85.62420,900——
2016-08-02$50.67$86.26491,800——
2016-08-01$51.54$87.74770,400——
2016-07-29$51.59$87.832,165,700——
2016-07-28$45.79$77.95623,600——
2016-07-27$45.37$77.24611,300——
2016-07-26$46.59$79.32451,900——
2016-07-25$46.92$79.88462,800——
2016-07-22$47.38$80.66399,900——
2016-07-21$46.99$80.00401,900——
2016-07-20$47.33$80.58470,500——
2016-07-19$47.72$81.24273,300——
2016-07-18$47.43$80.75208,800——
2016-07-15$47.37$80.64307,000——
2016-07-14$47.45$80.78430,200——
2016-07-13$47.36$80.63520,000——
2016-07-12$47.64$81.10405,400——
2016-07-11$47.82$81.41383,700——
2016-07-08$48.46$82.50505,100——
2016-07-07$47.73$81.26497,100——
2016-07-06$47.80$81.38482,400——
2016-07-05$47.46$80.80413,000——
2016-07-01$47.32$80.56405,100——
2016-06-30$48.20$82.061,125,000——
2016-06-29$46.31$78.84666,600——
2016-06-28$46.38$78.96994,700——
2016-06-27$47.35$79.89670,800——
2016-06-24$46.66$78.73771,700——
2016-06-23$46.65$78.71475,900——
2016-06-22$45.77$77.23333,000——
2016-06-21$45.82$77.31442,000——
2016-06-20$45.05$76.01482,700——
2016-06-17$45.37$76.551,048,000——
2016-06-16$45.92$77.48290,400——
2016-06-15$45.40$76.60289,700——
2016-06-14$45.20$76.27379,600——
2016-06-13$44.77$75.54486,800——
2016-06-10$45.21$76.28449,000——
2016-06-09$45.75$77.20645,100——
2016-06-08$45.71$77.13963,000——
2016-06-07$44.35$74.83628,300——
2016-06-06$44.31$74.77690,400——
2016-06-03$44.22$74.61478,000——
2016-06-02$44.05$74.33544,900——
2016-06-01$43.54$73.47582,100——
2016-05-31$42.99$72.54568,700——
2016-05-27$42.98$72.52297,600——
2016-05-26$42.95$72.47376,600——
2016-05-25$42.88$72.35391,100——
2016-05-24$43.17$72.84582,800——
2016-05-23$42.95$72.47544,500——
2016-05-20$42.91$72.40552,000——
2016-05-19$42.80$72.22506,600——
2016-05-18$42.62$71.91867,500——
2016-05-17$42.45$71.63879,300——
2016-05-16$43.56$73.50584,800——
2016-05-13$43.50$73.40902,800——
2016-05-12$43.98$74.21782,800——
2016-05-11$43.47$73.35609,100——
2016-05-10$43.62$73.601,185,600——
2016-05-09$43.53$73.45976,300——
2016-05-06$43.09$72.71766,700——
2016-05-05$42.98$72.52857,000——
2016-05-04$42.68$72.021,190,600——
2016-05-03$41.84$70.601,393,600——
2016-05-02$41.97$70.822,211,000——
2016-04-29$41.21$69.534,636,400——
2016-04-28$33.46$56.46661,900——
2016-04-27$33.61$56.71590,900——
2016-04-26$33.23$56.07594,500——
2016-04-25$33.66$56.801,326,400——
2016-04-22$32.65$55.09620,200——
2016-04-21$32.17$54.28737,700——
2016-04-20$32.90$55.51933,900——
2016-04-19$32.95$55.60598,700——
2016-04-18$32.66$55.11470,600——
2016-04-15$32.51$54.85776,000——
2016-04-14$32.18$54.301,176,500——
2016-04-13$32.82$55.38847,600——
2016-04-12$33.21$56.04628,600——
2016-04-11$32.60$55.01617,600——
2016-04-08$32.71$55.19767,100——
2016-04-07$32.80$55.341,351,300——
2016-04-06$33.82$57.07580,900——
2016-04-05$33.91$57.22445,700——
2016-04-04$34.24$57.77478,500——
2016-04-01$34.66$58.48595,900——
2016-03-31$34.81$58.741,461,000——
2016-03-30$34.56$58.31714,700——
2016-03-29$34.72$58.581,011,700——
2016-03-28$33.76$56.26636,700——
2016-03-24$33.73$56.21734,100——
2016-03-23$33.81$56.34651,900——
2016-03-22$33.78$56.29578,500——
2016-03-21$34.42$57.36618,200——
2016-03-18$34.46$57.42686,900——
2016-03-17$34.45$57.41742,200——
2016-03-16$34.25$57.07989,500——
2016-03-15$34.00$56.66615,300——
2016-03-14$34.30$57.16654,600——
2016-03-11$34.56$57.591,018,300——
2016-03-10$34.18$56.964,204,100——
2016-03-09$34.70$57.82417,700——
2016-03-08$34.89$58.14364,000——
2016-03-07$35.00$58.32829,900——
2016-03-04$34.87$58.11534,700——
2016-03-03$35.20$58.65573,700——
2016-03-02$34.96$58.261,050,200——
2016-03-01$34.61$57.671,120,600——
2016-02-29$34.59$57.641,898,500——
2016-02-26$36.23$60.372,924,700——
2016-02-25$40.38$67.29809,600——
2016-02-24$39.20$65.32792,000——
2016-02-23$38.79$64.64639,700——
2016-02-22$37.49$62.47340,900——
2016-02-19$37.41$62.34462,200——
2016-02-18$36.82$61.35311,200——
2016-02-17$36.65$61.07306,400——
2016-02-16$36.77$61.27388,700——
2016-02-12$36.85$61.40334,500——
2016-02-11$37.32$62.19410,600——
2016-02-10$37.03$61.70744,700——
2016-02-09$35.44$59.05431,500——
2016-02-08$34.74$57.89368,200——
2016-02-05$35.18$58.62327,200——
2016-02-04$35.05$58.41339,600——
2016-02-03$36.05$60.07306,700——
2016-02-02$35.85$59.74367,100——
2016-02-01$36.22$60.35459,300——
2016-01-29$36.42$60.69699,500——
2016-01-28$35.03$58.37310,900——
2016-01-27$35.02$58.36353,800——
2016-01-26$35.04$58.39644,800——
2016-01-25$34.08$56.79602,100——
2016-01-22$34.94$58.22565,900——
2016-01-21$34.00$56.66335,100——
2016-01-20$34.04$56.72331,600——
2016-01-19$34.05$56.74378,400——
2016-01-15$34.40$57.32477,100——
2016-01-14$34.86$58.09363,500——
2016-01-13$34.78$57.96388,700——
2016-01-12$35.72$59.52457,000——
2016-01-11$35.78$59.62451,600——
2016-01-08$34.73$57.87438,600——
2016-01-07$34.40$57.32384,700——
2016-01-06$34.55$57.57237,200——
2016-01-05$34.77$57.94385,200——
2016-01-04$33.91$56.51535,700——