Italia markets close in 6 minutes

B&G Foods, Inc. (BGS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,12-0,06 (-0,73%)
In data: 11:24AM EDT. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 20248,128,238,108,128,12101.672
23 lug 20248,138,238,068,188,18608.500
22 lug 20248,258,267,848,158,151.139.000
19 lug 20248,518,518,158,188,18998.100
18 lug 20248,528,788,438,548,541.090.800
17 lug 20248,268,698,268,638,631.261.800
16 lug 20248,038,357,998,328,321.267.800
15 lug 20247,958,137,847,987,981.142.500
12 lug 20247,978,067,767,887,88878.100
11 lug 20247,807,907,687,877,87921.600
10 lug 20247,747,797,637,737,73588.600
09 lug 20247,807,807,627,687,68886.200
08 lug 20247,867,937,757,827,82733.600
05 lug 20247,817,867,647,807,80957.300
03 lug 20247,937,977,837,847,84435.900
02 lug 20247,978,037,877,917,91715.600
01 lug 20248,038,137,907,957,95874.900
28 giu 20247,988,147,948,088,081.623.900
28 giu 20240.19 Dividendo
27 giu 20248,028,247,868,208,011.809.700
26 giu 20248,018,057,867,997,801.367.500
25 giu 20248,358,398,038,037,841.427.700
24 giu 20248,358,478,308,398,20928.100
21 giu 20248,178,448,168,348,152.462.300
20 giu 20248,358,458,118,147,951.188.400
18 giu 20248,328,428,328,388,19886.400
17 giu 20248,398,418,278,348,15900.400
14 giu 20248,798,808,288,398,201.537.900
13 giu 20249,259,268,848,858,641.089.400
12 giu 20249,679,689,289,329,10723.700
11 giu 20249,299,489,289,469,24919.500
10 giu 20249,299,309,159,299,07664.100
07 giu 20249,389,499,319,359,13969.200
06 giu 20249,429,509,359,479,25589.800
05 giu 20249,589,609,439,499,27530.000
04 giu 20249,559,599,499,579,35500.900
03 giu 20249,589,729,549,599,37683.000
31 mag 20249,259,689,259,549,321.718.800
30 mag 20249,239,369,199,208,991.145.300
29 mag 20249,359,389,149,188,97879.300
28 mag 20249,549,679,419,489,26708.700
24 mag 20249,419,619,409,479,25715.700
23 mag 20249,509,539,319,399,17775.000
22 mag 20249,499,609,419,559,33713.400
21 mag 20249,719,749,589,599,37866.800
20 mag 20249,379,789,369,729,49956.700
17 mag 20249,559,679,399,409,181.117.500
16 mag 20249,229,659,229,559,331.685.600
15 mag 20249,169,539,019,058,842.224.800
14 mag 20248,759,018,478,548,342.757.100
13 mag 20248,118,748,108,578,372.726.700
10 mag 20248,388,387,788,017,824.098.500
09 mag 202410,3310,338,178,288,096.838.100
08 mag 202411,3311,7211,2811,5511,281.409.400
07 mag 202411,1011,3911,1011,3411,081.430.000
06 mag 202411,4611,5211,0711,1410,88947.800
03 mag 202411,6011,6811,2411,3911,13651.300
02 mag 202411,2111,4211,0411,4011,14633.200
01 mag 202411,1511,2610,9911,0810,82776.400
30 apr 202411,1411,2211,0111,1010,84770.200
29 apr 202411,1211,2611,0111,2410,98586.300
26 apr 202410,8911,1610,8311,0610,80430.100
25 apr 202411,0011,0710,8210,9310,68463.900
24 apr 202410,9811,0810,8411,0510,79552.700
23 apr 202410,7211,1010,7111,0710,81736.700
22 apr 202410,7910,8510,7110,7610,51436.900
19 apr 202410,5210,7710,5210,7310,48580.900
18 apr 202410,6710,7110,5210,5810,33574.200
17 apr 202410,7510,8410,5810,6210,37592.600
16 apr 202410,6110,7110,5010,6410,39546.700
15 apr 202410,7710,8810,5710,6710,42881.100
12 apr 202410,8710,8710,5410,6610,41622.600
11 apr 202410,9010,9810,7010,9510,70459.300
10 apr 202410,9010,9510,7210,8010,55652.300
09 apr 202411,0011,1810,9411,1710,91526.100
08 apr 202411,1311,2810,9810,9810,73509.100
05 apr 202411,0511,1510,9911,0210,76422.900
04 apr 202411,1611,3311,0511,1310,87577.200
03 apr 202411,0111,1310,9511,0810,82900.500
02 apr 202411,1711,1811,0011,0910,83868.500
01 apr 202411,4411,4411,2111,2911,03672.100
28 mar 202411,5011,7911,4111,4411,17792.200
27 mar 202411,1711,4611,1411,4511,18652.900
27 mar 20240.19 Dividendo
26 mar 202411,4711,5211,2911,3010,85720.500
25 mar 202411,2711,4311,2511,3610,91707.300
22 mar 202411,2611,2811,0511,1110,67656.700
21 mar 202411,0511,4510,9011,2510,801.114.900
20 mar 202410,6611,0810,6011,0210,581.197.400
19 mar 202410,5410,7510,4910,6510,23971.800
18 mar 202410,7010,7010,4910,5610,141.085.800
15 mar 202411,1011,2110,7310,7510,322.421.400
14 mar 202411,2311,2810,9011,1210,681.704.600
13 mar 202411,0911,3411,0911,1110,67736.700
12 mar 202411,4111,4111,0211,0910,65931.700
11 mar 202411,1911,6511,1911,4210,97996.400
08 mar 202411,1011,3111,1011,1910,75773.200
07 mar 202411,1611,3010,9511,0610,621.219.200
06 mar 202411,2611,3810,9411,1210,68962.200
05 mar 202411,3011,4411,1111,1510,711.081.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...