B&G Foods, Inc. (FRA:DHR)
Germany
· Delayed Price · Currency is EUR 3.872
+0.009 (0.23%)
At close: Dec 5, 2025
B&G Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.98% | - |
| Oct 9, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.89% | - |
| Oct 8, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.62% | - |
| Oct 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.49% | - |
| Oct 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.50% | - |
| Oct 3, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.73% | - |
| Oct 2, 2025 | 3.80 | 3.89 | 3.80 | 3.88 | 3.88 | 1.17% | 230 |
| Oct 1, 2025 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 3.12% | 7,000 |
| Sep 30, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.37% | - |
| Sep 29, 2025 | 3.74 | 3.83 | 3.74 | 3.80 | 3.64 | 1.39% | 8,543 |
| Sep 26, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.59 | -3.55% | 2,500 |
| Sep 25, 2025 | 3.88 | 3.89 | 3.88 | 3.89 | 3.73 | -0.08% | 300 |
| Sep 24, 2025 | 3.76 | 3.89 | 3.76 | 3.89 | 3.73 | 1.86% | 500 |
| Sep 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | -2.48% | - |
| Sep 22, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.75 | 0.85% | 10,000 |
| Sep 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.72 | 0.86% | - |
| Sep 18, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.69 | -0.90% | 1,000 |
| Sep 17, 2025 | 3.82 | 3.89 | 3.82 | 3.89 | 3.72 | 3.87% | 1,000 |
| Sep 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | -3.75% | - |
| Sep 15, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.72 | 0.18% | 100 |
| Sep 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.72 | -0.26% | - |
| Sep 11, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.73 | 0.26% | - |
| Sep 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.72 | 0.52% | - |
| Sep 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.70 | -1.63% | - |
| Sep 8, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.76 | -0.71% | - |
| Sep 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.79 | 4.27% | - |
| Sep 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.63 | 0.21% | - |
| Sep 3, 2025 | 3.71 | 3.78 | 3.71 | 3.78 | 3.62 | -0.71% | 200 |
| Sep 2, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.65 | 0.18% | - |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | 0.71% | - |
| Aug 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | -1.92% | - |
| Aug 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.69 | 3.00% | - |
| Aug 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | -2.83% | - |
| Aug 26, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.69 | -0.47% | 260 |
| Aug 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.70 | 0.76% | - |
| Aug 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.67 | 0.95% | - |
| Aug 21, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.64 | 1.79% | 1,000 |
| Aug 20, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.58 | 3.21% | - |
| Aug 19, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.47 | 1.46% | - |
| Aug 18, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.42 | -1.63% | 325 |
| Aug 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.47 | -0.11% | - |
| Aug 14, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.48 | 3.30% | - |
| Aug 13, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.36 | 1.59% | - |
| Aug 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.31 | 0.20% | - |
| Aug 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.31 | -0.35% | - |
| Aug 8, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.32 | 0.29% | - |
| Aug 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.31 | 2.16% | - |
| Aug 6, 2025 | 3.42 | 3.50 | 3.38 | 3.38 | 3.24 | -3.43% | 1,360 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.35 | -3.58% | 300 |
| Aug 4, 2025 | 3.53 | 3.63 | 3.53 | 3.63 | 3.48 | 0.69% | 270 |
| Aug 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.45 | 0.36% | 280 |
| Jul 31, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.44 | -1.40% | - |
| Jul 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.49 | -1.11% | - |
| Jul 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.53 | -3.38% | - |
| Jul 28, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.65 | 2.39% | - |
| Jul 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.57 | -5.98% | - |
| Jul 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.79 | 3.31% | - |
| Jul 23, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.67 | 8.70% | - |
| Jul 22, 2025 | 3.45 | 3.53 | 3.45 | 3.53 | 3.38 | 1.85% | 3,485 |
| Jul 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.32 | -1.20% | - |
| Jul 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.36 | 0.17% | 700 |