Italia markets open in 2 hours 59 minutes

B&G Foods, Inc. (BGS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,25+0,30 (+3,02%)
Alla chiusura: 04:00PM EST
10,20 -0,06 (-0,54%)
Dopo ore: 04:13PM EST
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 20239,9210,369,8610,2510,251.466.900
06 dic 20239,689,989,609,959,951.308.900
05 dic 20239,809,859,449,539,531.229.600
04 dic 20239,509,999,479,869,861.643.500
01 dic 20239,209,579,079,519,511.673.800
30 nov 20239,389,409,159,249,241.257.000
29 nov 20239,349,519,319,369,361.302.400
28 nov 20239,239,329,009,269,262.065.500
27 nov 20239,329,329,149,219,21794.300
24 nov 20239,439,509,309,399,39578.200
22 nov 20239,459,569,359,389,38903.400
21 nov 20239,419,459,309,389,38848.500
20 nov 20239,299,509,119,459,451.249.600
17 nov 20239,379,549,179,429,421.255.600
16 nov 20239,189,308,979,269,261.267.600
15 nov 20239,059,389,019,209,201.238.300
14 nov 20238,449,018,399,009,001.910.800
13 nov 20238,328,328,038,108,101.521.800
10 nov 20238,688,818,058,328,322.117.000
09 nov 20239,039,198,208,778,772.319.900
08 nov 20238,938,948,608,718,711.382.300
07 nov 20238,818,968,728,948,941.092.500
06 nov 20238,908,978,748,878,871.225.300
03 nov 20238,809,128,769,019,011.402.100
02 nov 20238,128,718,128,648,641.154.100
01 nov 20238,098,117,807,977,971.214.800
31 ott 20238,318,468,028,078,071.084.700
30 ott 20238,648,848,268,288,28968.500
27 ott 20238,678,728,498,618,61758.500
26 ott 20238,488,818,488,718,71790.000
25 ott 20238,358,528,268,428,42773.700
24 ott 20238,308,508,308,378,37917.900
23 ott 20238,498,538,238,258,25961.400
20 ott 20238,588,778,468,478,47845.000
19 ott 20238,588,738,498,608,601.129.900
18 ott 20238,788,918,668,688,68932.100
17 ott 20238,428,898,428,838,831.326.300
16 ott 20238,078,597,958,508,501.599.900
13 ott 20237,888,047,808,008,001.084.900
12 ott 20238,078,077,667,797,791.172.600
11 ott 20238,278,448,028,108,101.183.500
10 ott 20238,138,438,128,358,351.163.800
09 ott 20237,688,137,688,058,051.441.400
06 ott 20237,707,797,207,727,722.689.100
05 ott 20238,568,567,677,737,732.744.500
04 ott 20238,649,008,108,558,553.877.700
03 ott 20239,629,719,419,489,481.426.200
02 ott 20239,869,899,699,779,771.076.900
29 set 20239,7310,059,719,899,89848.400
28 set 20239,649,869,649,709,701.161.000
28 set 20230.19 Dividendo
27 set 202310,2310,309,649,809,611.713.000
26 set 202310,2510,4510,1110,189,98898.800
25 set 202310,3410,4910,2410,3210,121.103.800
22 set 202310,6510,7410,4010,4210,22915.900
21 set 202310,2910,8110,2910,6110,401.171.700
20 set 202310,2510,4110,1510,4010,201.041.400
19 set 202310,4210,4210,1410,169,961.333.400
18 set 202310,6210,6310,2410,5210,321.191.300
15 set 202311,0511,1210,4810,5610,362.443.200
14 set 202310,7611,1910,7511,1010,881.372.900
13 set 202310,8810,949,9010,7410,533.051.900
12 set 202310,9611,2510,7711,0510,841.581.800
11 set 202311,2111,4610,9210,9510,741.476.200
08 set 202311,4911,5411,1011,1310,911.556.800
07 set 202311,8411,9511,4511,4911,271.654.900
06 set 202312,1712,2211,8011,8711,64955.700
05 set 202312,4012,4912,1012,1611,92940.300
01 set 202312,8413,0712,3312,4412,20865.200
31 ago 202312,9013,1612,7812,7912,541.150.100
30 ago 202312,8312,9712,7212,9112,66644.400
29 ago 202312,7212,9012,5912,8812,631.627.500
28 ago 202312,4012,7512,4012,6512,40908.500
25 ago 202312,1712,6012,0812,4012,16925.000
24 ago 202312,0612,3112,0112,1511,911.536.900
23 ago 202312,1212,3612,0112,1011,87949.800
22 ago 202312,2712,2912,0212,1311,89798.100
21 ago 202312,5112,5212,3012,3012,06685.600
18 ago 202312,3312,5912,1712,5512,31872.200
17 ago 202312,2412,4212,1112,3712,131.178.000
16 ago 202312,5612,6512,1712,1711,93815.000
15 ago 202312,8012,8912,4612,5512,31697.900
14 ago 202312,9812,9812,7212,9012,65986.000
11 ago 202312,7213,1312,6213,0012,75910.600
10 ago 202313,0013,1012,6712,6712,42715.400
09 ago 202313,0213,1012,6712,9412,691.225.200
08 ago 202313,6513,6712,8512,9612,711.854.600
07 ago 202314,3914,3913,7413,9313,661.134.100
04 ago 202314,0015,1513,8414,3514,073.012.800
03 ago 202312,8413,3312,7813,2813,021.349.900
02 ago 202312,8213,0412,6612,9112,66849.900
01 ago 202313,2513,3312,9412,9612,71848.400
31 lug 202313,0013,2812,9513,2613,001.167.400
28 lug 202313,5513,6012,6912,9212,671.723.500
27 lug 202314,1014,2013,6713,7413,47575.700
26 lug 202313,8314,1813,8314,1213,85411.400
25 lug 202313,9613,9913,7213,8013,53382.400
24 lug 202313,7113,9713,6213,9213,65443.200
21 lug 202313,7113,7113,4213,6613,40430.100
20 lug 202313,7713,7713,3913,6813,41433.100
*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...