B&G Foods, Inc. (FRA:DHR)
Germany · Delayed Price · Currency is EUR 3.688
+0.006 (0.16%)
At close: Jan 28, 2026
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.46% | - |
| Jan 29, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | -1.90% | 200 |
| Jan 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.16% | - |
| Jan 27, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 0.14% | 416 |
| Jan 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.00% | - |
| Jan 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.09% | - |
| Jan 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.94% | - |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jan 20, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -4.76% | 667 |
| Jan 19, 2026 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 0.08% | 1,000 |
| Jan 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 5.76% | - |
| Jan 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.23% | - |
| Jan 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.19% | - |
| Jan 13, 2026 | 3.53 | 3.61 | 3.53 | 3.61 | 3.61 | 2.27% | 2,456 |
| Jan 12, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.51% | - |
| Jan 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.57% | - |
| Jan 8, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.08% | - |
| Jan 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.94% | - |
| Jan 6, 2026 | 3.49 | 3.57 | 3.49 | 3.57 | 3.57 | 0.37% | 1,300 |
| Jan 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.00% | - |
| Jan 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.00% | - |
| Dec 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | 1.96% | - |
| Dec 29, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | 1.24% | - |
| Dec 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | -4.19% | - |
| Dec 22, 2025 | 3.88 | 3.94 | 3.87 | 3.94 | 3.78 | -1.00% | 1,640 |
| Dec 19, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.82 | -0.13% | 70 |
| Dec 18, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.82 | -0.25% | 55 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.83 | 0.96% | - |
| Dec 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.79 | -1.57% | - |
| Dec 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.85 | -1.35% | 65 |
| Dec 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.91 | 0.10% | - |
| Dec 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.90 | -1.31% | - |
| Dec 10, 2025 | 3.95 | 4.13 | 3.95 | 4.13 | 3.96 | 6.23% | 210 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.72 | -1.45% | - |
| Dec 8, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.78 | 1.78% | 200 |
| Dec 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.71 | 0.23% | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.70 | 0.05% | - |
| Dec 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.70 | -3.74% | - |
| Dec 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.84 | 1.70% | - |
| Dec 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.78 | 2.47% | - |
| Nov 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.69 | -2.21% | - |
| Nov 27, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.77 | 1.76% | 1,844 |
| Nov 26, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | 3.71 | 1.52% | 100 |
| Nov 25, 2025 | 3.77 | 3.81 | 3.77 | 3.81 | 3.65 | 1.55% | 629 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.60 | 3.11% | - |
| Nov 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.49 | -3.47% | - |
| Nov 20, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.61 | -2.78% | - |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.72 | -1.07% | - |
| Nov 18, 2025 | 3.83 | 3.92 | 3.83 | 3.92 | 3.76 | 1.50% | 2,032 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.70 | -0.34% | - |