Italia markets closed

B&G Foods, Inc. (BGS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,34+0,20 (+2,46%)
Alla chiusura: 04:00PM EDT
8,33 -0,01 (-0,12%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20248,178,448,168,348,342.462.300
20 giu 20248,358,458,118,148,141.188.400
18 giu 20248,328,428,328,388,38886.400
17 giu 20248,398,418,278,348,34900.400
14 giu 20248,798,808,288,398,391.537.900
13 giu 20249,259,268,848,858,851.089.400
12 giu 20249,679,689,289,329,32723.700
11 giu 20249,299,489,289,469,46919.500
10 giu 20249,299,309,159,299,29664.100
07 giu 20249,389,499,319,359,35969.200
06 giu 20249,429,509,359,479,47589.800
05 giu 20249,589,609,439,499,49530.000
04 giu 20249,559,599,499,579,57500.900
03 giu 20249,589,729,549,599,59683.000
31 mag 20249,259,689,259,549,541.718.800
30 mag 20249,239,369,199,209,201.145.300
29 mag 20249,359,389,149,189,18879.300
28 mag 20249,549,679,419,489,48708.700
24 mag 20249,419,619,409,479,47715.700
23 mag 20249,509,539,319,399,39775.000
22 mag 20249,499,609,419,559,55713.400
21 mag 20249,719,749,589,599,59866.800
20 mag 20249,379,789,369,729,72956.700
17 mag 20249,559,679,399,409,401.117.500
16 mag 20249,229,659,229,559,551.685.600
15 mag 20249,169,539,019,059,052.224.800
14 mag 20248,759,018,478,548,542.757.100
13 mag 20248,118,748,108,578,572.726.700
10 mag 20248,388,387,788,018,014.098.500
09 mag 202410,3310,338,178,288,286.838.100
08 mag 202411,3311,7211,2811,5511,551.409.400
07 mag 202411,1011,3911,1011,3411,341.430.000
06 mag 202411,4611,5211,0711,1411,14947.800
03 mag 202411,6011,6811,2411,3911,39651.300
02 mag 202411,2111,4211,0411,4011,40633.200
01 mag 202411,1511,2610,9911,0811,08776.400
30 apr 202411,1411,2211,0111,1011,10770.200
29 apr 202411,1211,2611,0111,2411,24586.300
26 apr 202410,8911,1610,8311,0611,06430.100
25 apr 202411,0011,0710,8210,9310,93463.900
24 apr 202410,9811,0810,8411,0511,05552.700
23 apr 202410,7211,1010,7111,0711,07736.700
22 apr 202410,7910,8510,7110,7610,76436.900
19 apr 202410,5210,7710,5210,7310,73580.900
18 apr 202410,6710,7110,5210,5810,58574.200
17 apr 202410,7510,8410,5810,6210,62592.600
16 apr 202410,6110,7110,5010,6410,64546.700
15 apr 202410,7710,8810,5710,6710,67881.100
12 apr 202410,8710,8710,5410,6610,66622.600
11 apr 202410,9010,9810,7010,9510,95459.300
10 apr 202410,9010,9510,7210,8010,80652.300
09 apr 202411,0011,1810,9411,1711,17526.100
08 apr 202411,1311,2810,9810,9810,98509.100
05 apr 202411,0511,1510,9911,0211,02422.900
04 apr 202411,1611,3311,0511,1311,13577.200
03 apr 202411,0111,1310,9511,0811,08900.500
02 apr 202411,1711,1811,0011,0911,09868.500
01 apr 202411,4411,4411,2111,2911,29672.100
28 mar 202411,5011,7911,4111,4411,44792.200
27 mar 202411,1711,4611,1411,4511,45652.900
27 mar 20240.19 Dividendo
26 mar 202411,4711,5211,2911,3011,11720.500
25 mar 202411,2711,4311,2511,3611,17707.300
22 mar 202411,2611,2811,0511,1110,92656.700
21 mar 202411,0511,4510,9011,2511,061.114.900
20 mar 202410,6611,0810,6011,0210,831.197.400
19 mar 202410,5410,7510,4910,6510,47971.800
18 mar 202410,7010,7010,4910,5610,381.085.800
15 mar 202411,1011,2110,7310,7510,572.421.400
14 mar 202411,2311,2810,9011,1210,931.704.600
13 mar 202411,0911,3411,0911,1110,92736.700
12 mar 202411,4111,4111,0211,0910,90931.700
11 mar 202411,1911,6511,1911,4211,23996.400
08 mar 202411,1011,3111,1011,1911,00773.200
07 mar 202411,1611,3010,9511,0610,871.219.200
06 mar 202411,2611,3810,9411,1210,93962.200
05 mar 202411,3011,4411,1111,1510,961.081.500
04 mar 202411,8911,8911,3111,3311,141.314.100
01 mar 202411,5911,9711,3111,9111,711.505.700
29 feb 202411,5611,7511,2111,5511,362.666.600
28 feb 202410,2911,6310,0111,4011,214.991.000
27 feb 20249,519,689,359,409,241.859.000
26 feb 20249,409,499,289,379,211.131.200
23 feb 20249,289,549,189,439,27782.200
22 feb 20249,579,579,279,349,181.371.100
21 feb 20249,719,759,569,659,49825.000
20 feb 20249,859,949,649,719,551.035.300
16 feb 20249,9010,069,779,859,68941.000
15 feb 20249,8010,079,7910,069,89783.800
14 feb 20249,659,799,589,759,59703.700
13 feb 20249,839,909,569,599,431.067.100
12 feb 20249,6910,229,6910,1810,01699.500
09 feb 20249,779,779,549,719,55801.800
08 feb 20249,719,939,519,809,641.101.500
07 feb 202410,2710,279,669,699,531.623.500
06 feb 20249,8710,329,6810,2610,091.067.800
05 feb 202410,1910,199,909,919,74758.300
02 feb 202410,3210,4110,0910,3010,13871.100
01 feb 202410,1010,4510,0110,4410,26918.600
31 gen 202410,3510,4610,0510,069,891.035.700
*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...