B&G Foods, Inc. (FRA:DHR)
Germany · Delayed Price · Currency is EUR 3.981
-0.005 (-0.13%)
At close: Dec 19, 2025
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -0.13% | 70 |
| Dec 18, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | -0.25% | 55 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.96% | - |
| Dec 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.57% | - |
| Dec 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.35% | 65 |
| Dec 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.10% | - |
| Dec 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.31% | - |
| Dec 10, 2025 | 3.95 | 4.13 | 3.95 | 4.13 | 4.13 | 6.23% | 210 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.45% | - |
| Dec 8, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 1.78% | 200 |
| Dec 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.23% | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.05% | - |
| Dec 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.74% | - |
| Dec 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.70% | - |
| Dec 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.47% | - |
| Nov 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.21% | - |
| Nov 27, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 1.76% | 1,844 |
| Nov 26, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 1.52% | 100 |
| Nov 25, 2025 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | 1.55% | 629 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.11% | - |
| Nov 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.47% | - |
| Nov 20, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.78% | - |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.07% | - |
| Nov 18, 2025 | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | 1.50% | 2,032 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.34% | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.47% | - |
| Nov 13, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.32% | - |
| Nov 12, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 3.42% | 150 |
| Nov 11, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.84% | - |
| Nov 10, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | -7.67% | 1,000 |
| Nov 7, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 21.45% | - |
| Nov 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.40% | - |
| Nov 5, 2025 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | 2.39% | 100 |
| Nov 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.32% | - |
| Nov 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Oct 31, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.37% | - |
| Oct 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.62% | 1,000 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -2.86% | 5,000 |
| Oct 28, 2025 | 3.68 | 3.73 | 3.68 | 3.70 | 3.70 | -3.50% | 6,439 |
| Oct 27, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.24% | - |
| Oct 24, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.20% | - |
| Oct 23, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.45% | - |
| Oct 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.65% | - |
| Oct 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.78% | - |
| Oct 17, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.23% | - |
| Oct 16, 2025 | 3.77 | 3.88 | 3.77 | 3.88 | 3.88 | 3.91% | 7 |
| Oct 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.15% | - |
| Oct 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.11% | - |
| Oct 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.71% | - |