B&G Foods, Inc. (ETR:DHR)
Germany · Delayed Price · Currency is EUR 3.812
-0.012 (-0.31%)
Last updated: Sep 18, 2025, 8:08 AM CET
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1.97% | - |
| Sep 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -1.08% | - |
| Sep 15, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | -2.37% | - |
| Sep 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -0.10% | - |
| Sep 11, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | 0.91% | - |
| Sep 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -0.23% | - |
| Sep 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -0.39% | - |
| Sep 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -1.47% | - |
| Sep 5, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | 4.35% | - |
| Sep 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | 2.17% | - |
| Sep 3, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | - | -4.23% | - |
| Sep 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1.47% | - |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.98% | - |
| Aug 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -2.36% | - |
| Aug 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 3.08% | - |
| Aug 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -2.17% | - |
| Aug 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.75% | - |
| Aug 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.92% | - |
| Aug 22, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | - | 2.17% | - |
| Aug 21, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -0.19% | - |
| Aug 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 3.80% | - |
| Aug 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1.29% | - |
| Aug 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -2.36% | - |
| Aug 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 0.39% | - |
| Aug 14, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | - | 3.19% | - |
| Aug 13, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1.56% | - |
| Aug 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 0.32% | - |
| Aug 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | 0.09% | - |
| Aug 8, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | -0.20% | - |
| Aug 7, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 0.85% | - |
| Aug 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | - | -1.13% | - |
| Aug 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | - | -2.42% | - |
| Aug 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | 0.48% | - |
| Aug 1, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | - | -1.97% | - |
| Jul 31, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -1.07% | - |
| Jul 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -0.44% | - |
| Jul 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -3.94% | - |
| Jul 28, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | - | 2.58% | - |
| Jul 25, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | - | -5.86% | - |
| Jul 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | 3.84% | - |
| Jul 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 10.21% | - |
| Jul 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | -0.35% | - |
| Jul 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.46% | - |
| Jul 18, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | - | -0.26% | 35 |
| Jul 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 0.17% | - |
| Jul 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -2.44% | - |
| Jul 15, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | -4.22% | - |
| Jul 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2.25% | - |
| Jul 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 3.06% | - |
| Jul 10, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | - | -0.67% | - |