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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.73$64.402,150,100——
2020-12-30$28.15$65.371,981,800——
2020-12-29$30.14$68.89764,300——
2020-12-28$30.23$69.101,443,200——
2020-12-24$30.49$69.69688,800——
2020-12-23$30.90$70.63805,600——
2020-12-22$31.00$70.86961,600——
2020-12-21$30.25$69.14752,300——
2020-12-18$29.84$68.212,875,000——
2020-12-17$29.44$67.29672,000——
2020-12-16$29.37$67.13622,200——
2020-12-15$29.16$66.65481,000——
2020-12-14$29.09$66.49764,400——
2020-12-11$29.39$67.18699,700——
2020-12-10$29.19$66.721,330,700——
2020-12-09$28.68$65.561,063,200——
2020-12-08$28.77$65.761,328,000——
2020-12-07$27.58$63.04577,500——
2020-12-04$27.64$63.18716,600——
2020-12-03$27.40$62.631,011,300——
2020-12-02$26.77$61.19966,100——
2020-12-01$27.46$62.77827,700——
2020-11-30$27.69$63.291,071,400——
2020-11-27$26.83$61.33401,500——
2020-11-25$26.37$60.28569,100——
2020-11-24$26.85$61.37905,800——
2020-11-23$26.24$59.98977,000——
2020-11-20$26.24$59.981,051,100——
2020-11-19$26.57$60.73578,800——
2020-11-18$26.23$59.96828,700——
2020-11-17$26.46$60.481,259,300——
2020-11-16$26.84$61.352,155,900——
2020-11-13$27.41$62.65962,400——
2020-11-12$27.56$63.001,119,800——
2020-11-11$27.67$63.251,265,200——
2020-11-10$26.90$61.491,505,300——
2020-11-09$26.76$61.172,333,100——
2020-11-06$28.68$65.561,343,800——
2020-11-05$28.20$64.46989,100——
2020-11-04$28.03$64.071,040,400——
2020-11-03$28.73$65.671,268,100——
2020-11-02$28.00$64.001,424,200——
2020-10-30$26.56$60.71901,200——
2020-10-29$26.95$61.60995,100——
2020-10-28$26.79$61.241,431,700——
2020-10-27$28.74$65.691,475,400——
2020-10-26$27.89$63.75607,600——
2020-10-23$28.18$64.41413,600——
2020-10-22$28.11$64.25540,000——
2020-10-21$28.03$64.07417,000——
2020-10-20$27.96$63.91602,100——
2020-10-19$28.53$65.21683,700——
2020-10-16$28.53$65.21697,500——
2020-10-15$29.38$67.161,048,500——
2020-10-14$29.02$66.33501,900——
2020-10-13$29.26$66.88632,700——
2020-10-12$29.10$66.52604,500——
2020-10-09$28.73$65.67536,100——
2020-10-08$28.51$65.17447,900——
2020-10-07$28.48$65.10681,000——
2020-10-06$28.20$64.46639,200——
2020-10-05$28.33$64.76569,500——
2020-10-02$28.19$64.44611,700——
2020-10-01$27.81$63.571,058,600——
2020-09-30$27.77$63.48743,600——
2020-09-29$27.81$63.57612,400——
2020-09-28$28.44$63.92788,000——
2020-09-25$27.94$62.80755,000——
2020-09-24$27.86$62.62889,200——
2020-09-23$27.12$60.95924,500——
2020-09-22$27.63$62.10835,100——
2020-09-21$27.80$62.481,045,900——
2020-09-18$27.24$61.221,825,400——
2020-09-17$27.00$60.691,099,400——
2020-09-16$26.40$59.341,115,900——
2020-09-15$26.29$59.091,544,100——
2020-09-14$27.03$60.751,095,700——
2020-09-11$26.47$59.491,533,500——
2020-09-10$27.06$60.822,109,900——
2020-09-09$28.72$64.551,016,500——
2020-09-08$28.11$63.181,616,700——
2020-09-04$30.00$67.431,056,000——
2020-09-03$30.46$68.46863,300——
2020-09-02$31.01$69.70694,100——
2020-09-01$30.53$68.62848,600——
2020-08-31$31.14$69.99711,900——
2020-08-28$31.35$70.46600,600——
2020-08-27$31.37$70.51876,700——
2020-08-26$31.18$70.08766,200——
2020-08-25$31.12$69.95886,000——
2020-08-24$30.50$68.55937,600——
2020-08-21$30.06$67.56600,800——
2020-08-20$29.92$67.25553,700——
2020-08-19$30.22$67.92787,500——
2020-08-18$30.01$67.45705,500——
2020-08-17$29.79$66.96573,100——
2020-08-14$29.17$65.56588,100——
2020-08-13$29.28$65.81491,500——
2020-08-12$29.34$65.94707,700——
2020-08-11$28.81$64.75886,800——
2020-08-10$29.27$65.79580,000——
2020-08-07$29.55$66.42693,000——
2020-08-06$29.34$65.944,022,700——
2020-08-05$30.34$68.191,411,100——
2020-08-04$29.51$66.331,805,500——
2020-08-03$29.32$65.901,992,600——
2020-07-31$28.91$64.982,325,000——
2020-07-30$27.59$62.011,251,700——
2020-07-29$27.68$62.211,282,800——
2020-07-28$27.09$60.891,576,400——
2020-07-27$27.11$60.931,203,600——
2020-07-24$26.20$58.89637,000——
2020-07-23$26.65$59.90506,700——
2020-07-22$26.27$59.04433,700——
2020-07-21$26.46$59.47632,800——
2020-07-20$25.70$57.76646,800——
2020-07-17$26.10$58.66812,700——
2020-07-16$25.53$57.38407,800——
2020-07-15$25.38$57.04756,400——
2020-07-14$25.65$57.65521,800——
2020-07-13$24.85$55.85649,000——
2020-07-10$24.97$56.12638,500——
2020-07-09$24.45$54.95954,800——
2020-07-08$25.46$57.22800,900——
2020-07-07$25.36$57.00782,200——
2020-07-06$24.85$55.85805,800——
2020-07-02$24.35$54.73503,500——
2020-07-01$24.17$54.32760,300——
2020-06-30$24.38$54.80862,700——
2020-06-29$24.46$54.98978,100——
2020-06-26$24.30$53.551,938,300——
2020-06-25$24.64$54.30663,900——
2020-06-24$24.33$53.62886,200——
2020-06-23$23.91$52.69781,100——
2020-06-22$24.06$53.02983,900——
2020-06-19$24.36$53.681,431,700——
2020-06-18$24.30$53.55595,100——
2020-06-17$24.32$53.59583,100——
2020-06-16$24.34$53.641,026,400——
2020-06-15$24.32$53.591,550,100——
2020-06-12$23.24$51.211,489,100——
2020-06-11$21.87$48.194,723,600——
2020-06-10$25.34$55.84800,200——
2020-06-09$25.30$55.751,189,900——
2020-06-08$26.25$57.851,940,400——
2020-06-05$24.74$54.521,701,200——
2020-06-04$24.25$53.441,936,000——
2020-06-03$24.05$53.002,087,600——
2020-06-02$24.06$53.02699,900——
2020-06-01$24.17$53.261,082,700——
2020-05-29$23.22$51.17970,100——
2020-05-28$23.39$51.54977,800——
2020-05-27$23.93$52.731,566,700——
2020-05-26$22.82$50.291,547,200——
2020-05-22$22.27$49.08988,100——
2020-05-21$22.09$48.681,052,800——
2020-05-20$22.34$49.231,153,700——
2020-05-19$23.05$50.79847,300——
2020-05-18$23.74$52.311,235,900——
2020-05-15$23.99$52.871,438,400——
2020-05-14$23.72$52.271,817,400——
2020-05-13$24.86$54.782,703,100——
2020-05-12$23.50$51.793,370,000——
2020-05-11$21.56$47.511,460,900——
2020-05-08$20.97$46.211,087,600——
2020-05-07$20.66$45.531,164,000——
2020-05-06$21.00$46.282,616,900——
2020-05-05$19.53$43.041,271,000——
2020-05-04$19.72$43.461,421,200——
2020-05-01$19.64$43.28874,300——
2020-04-30$19.42$42.80833,500——
2020-04-29$19.74$43.501,252,000——
2020-04-28$20.46$45.091,615,200——
2020-04-27$19.00$41.871,037,000——
2020-04-24$18.95$41.76669,500——
2020-04-23$18.90$41.65518,100——
2020-04-22$18.67$41.14645,700——
2020-04-21$18.89$41.63878,500——
2020-04-20$18.91$41.671,074,700——
2020-04-17$18.59$40.973,194,300——
2020-04-16$19.78$43.593,450,600——
2020-04-15$18.35$40.442,857,800——
2020-04-14$17.50$38.561,233,800——
2020-04-13$16.75$36.91938,700——
2020-04-09$17.18$37.861,135,300——
2020-04-08$16.64$36.671,156,700——
2020-04-07$16.06$35.391,944,900——
2020-04-06$17.32$38.171,042,500——
2020-04-03$17.61$38.81926,300——
2020-04-02$17.73$39.071,045,800——
2020-04-01$17.59$38.761,455,000——
2020-03-31$18.09$39.861,890,400——
2020-03-30$16.86$37.151,305,800——
2020-03-27$16.80$35.971,538,000——
2020-03-26$16.74$35.851,541,200——
2020-03-25$16.50$35.331,363,700——
2020-03-24$17.20$36.831,508,500——
2020-03-23$16.56$35.461,896,500——
2020-03-20$17.61$37.712,634,400——
2020-03-19$17.20$36.832,108,700——
2020-03-18$17.26$36.963,499,100——
2020-03-17$16.68$35.723,162,100——
2020-03-16$16.11$34.503,312,500——
2020-03-13$13.81$29.572,738,000——
2020-03-12$11.63$24.907,771,200——
2020-03-11$15.02$32.161,644,600——
2020-03-10$15.96$34.181,730,100——
2020-03-09$15.16$32.461,692,700——
2020-03-06$16.71$35.781,448,600——
2020-03-05$16.41$35.141,424,200——
2020-03-04$16.76$35.891,753,200——
2020-03-03$16.53$35.402,711,400——
2020-03-02$16.09$34.453,412,700——
2020-02-28$14.80$31.694,351,300——
2020-02-27$14.28$30.583,597,200——
2020-02-26$15.75$33.737,926,000——
2020-02-25$12.78$27.372,013,800——
2020-02-24$13.09$28.032,394,100——
2020-02-21$13.71$29.361,368,900——
2020-02-20$13.81$29.571,448,100——
2020-02-19$13.65$29.232,044,800——
2020-02-18$13.81$29.571,508,300——
2020-02-14$13.62$29.171,148,000——
2020-02-13$13.63$29.191,245,600——
2020-02-12$13.94$29.851,217,800——
2020-02-11$14.10$30.191,834,900——
2020-02-10$13.83$29.611,781,800——
2020-02-07$14.41$30.861,179,100——
2020-02-06$14.45$30.942,097,300——
2020-02-05$15.25$32.661,347,800——
2020-02-04$14.92$31.951,748,700——
2020-02-03$15.37$32.911,449,000——
2020-01-31$16.06$34.39789,700——
2020-01-30$16.13$34.54656,300——
2020-01-29$16.06$34.39806,600——
2020-01-28$16.15$34.581,600,900——
2020-01-27$16.53$35.401,765,800——
2020-01-24$16.35$35.01701,200——
2020-01-23$16.34$34.991,082,200——
2020-01-22$16.26$34.82924,200——
2020-01-21$16.04$34.351,570,200——
2020-01-17$15.68$33.581,919,900——
2020-01-16$15.41$33.002,385,900——
2020-01-15$15.80$33.833,089,700——
2020-01-14$16.39$35.101,032,100——
2020-01-13$16.41$35.141,312,000——
2020-01-10$16.49$35.31994,300——
2020-01-09$16.35$35.011,391,100——
2020-01-08$16.51$35.351,515,300——
2020-01-07$16.77$35.911,481,300——
2020-01-06$17.38$37.221,316,000——
2020-01-03$17.62$37.731,105,400——
2020-01-02$17.47$37.411,132,400——