BGS - B&G Foods, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202313,1113,4913,0213,2913,29308.721
05 giu 202313,2713,4813,0313,1313,13677.800
02 giu 202313,1013,5413,0813,5413,54568.000
01 giu 202312,8913,1312,7212,9512,95601.400
31 mag 202312,8913,1512,6812,8112,81691.500
30 mag 202312,8913,0412,6712,9012,901.266.600
26 mag 202312,9013,0812,7913,0113,01605.000
25 mag 202313,1813,2812,8312,9412,94528.600
24 mag 202313,6313,7013,1213,2813,28481.700
23 mag 202313,0913,7013,0413,6213,621.011.000
22 mag 202313,0513,1112,7313,0313,03665.500
19 mag 202313,3113,4613,0813,0913,09476.400
18 mag 202313,3113,4013,0913,2413,24541.200
17 mag 202313,0913,4912,9813,4913,49666.700
16 mag 202313,1513,2013,0313,0713,07587.900
15 mag 202313,2313,3513,1013,2613,26623.900
12 mag 202313,5913,6013,0813,2613,26982.800
11 mag 202313,6513,8213,1013,6613,661.098.500
10 mag 202315,3415,3413,7713,7913,791.899.000
09 mag 202315,2515,4615,1215,2915,29524.500
08 mag 202315,5015,7715,2315,3515,35618.700
05 mag 202315,4816,3615,4415,4915,491.084.700
04 mag 202316,0216,0315,5215,8915,891.205.700
03 mag 202316,2216,6216,0016,0816,081.529.700
02 mag 202316,2916,5415,8716,1116,111.496.700
01 mag 202316,1816,6816,1416,3916,391.271.600
28 apr 202315,7816,1015,7616,0416,04660.700
27 apr 202315,3015,7715,2215,7515,75504.600
26 apr 202315,1715,3215,0515,2115,21435.700
25 apr 202315,1915,8215,1615,2315,23614.000
24 apr 202315,5715,6715,2115,3315,33442.700
21 apr 202315,5215,7115,3015,5815,58537.100
20 apr 202315,6615,6615,3215,4115,41461.900
19 apr 202315,4415,7415,2415,7415,74499.800
18 apr 202315,0915,2814,9615,2815,28661.900
17 apr 202315,4015,4515,0815,1415,14570.000
14 apr 202315,8715,9115,2615,3215,32577.100
13 apr 202316,2616,4115,8515,8615,86434.200
12 apr 202316,2916,4116,0716,2116,21646.700
11 apr 202315,9816,5715,9016,2816,281.025.000
10 apr 202315,3915,9815,2915,8715,871.154.100
06 apr 202315,1815,5815,1515,4215,42979.700
05 apr 202315,4115,6014,9915,0715,071.274.400
04 apr 202315,6015,6015,2115,4515,45593.800
03 apr 202315,5115,6415,1815,5815,58987.900
31 mar 202315,3915,6515,2715,5315,53770.700
30 mar 202315,2715,4315,0815,3115,31540.700
30 mar 20230.19 Dividendo
29 mar 202315,6215,6415,2215,3615,17543.100
28 mar 202315,3915,5615,3315,4715,28508.300
27 mar 202315,2715,5815,1015,3715,18615.200
24 mar 202315,1215,2414,9515,1614,97685.500
23 mar 202314,8515,2414,8015,1014,91605.000
22 mar 202315,0515,4914,7914,8014,62743.700
21 mar 202315,1115,2814,8514,9514,77919.600
20 mar 202314,9315,3714,6215,0314,84920.900
17 mar 202315,0315,1014,6714,9114,732.373.400
16 mar 202314,9615,1614,5915,0114,82822.500
15 mar 202314,4615,0614,3415,0214,831.036.200
14 mar 202314,8415,2914,4614,6214,441.423.800
13 mar 202314,4914,8514,3914,5414,361.027.900
10 mar 202314,9315,1014,6814,9014,72747.200
09 mar 202315,3715,4915,0115,0314,84739.900
08 mar 202315,2115,3514,9415,3515,16614.300
07 mar 202315,2515,5414,9815,1314,94856.700
06 mar 202315,8816,0015,0115,3015,111.189.200
03 mar 202315,5716,1315,2315,8815,681.439.200
02 mar 202316,0816,2715,4815,6215,432.435.700
01 mar 202314,5816,5714,5016,2816,087.469.800
28 feb 202312,6013,1412,5712,6712,512.256.400
27 feb 202312,6812,9812,5012,6012,441.088.500
24 feb 202312,3412,6012,1212,5912,43992.200
23 feb 202312,4512,6111,9912,4812,331.463.700
22 feb 202312,2312,5712,2312,4112,26954.800
21 feb 202312,3612,3712,0512,1712,021.082.700
17 feb 202312,4712,5712,2212,4712,32695.500
16 feb 202312,5412,5912,3312,4212,27719.600
15 feb 202312,0112,7811,9512,7012,541.009.700
14 feb 202312,2012,2111,7311,9811,831.174.200
13 feb 202312,1112,5212,0012,4412,29873.500
10 feb 202311,8812,2111,6612,1311,981.085.600
09 feb 202313,0713,1011,8411,9211,772.397.100
08 feb 202313,2613,5612,9212,9512,791.001.500
07 feb 202313,8613,9113,0813,3013,141.516.600
06 feb 202314,1014,2113,6713,9913,82858.200
03 feb 202314,4314,6114,0614,2314,05997.300
02 feb 202314,5514,8714,4214,5614,38831.800
01 feb 202314,0314,7113,9214,5114,331.984.900
31 gen 202314,2614,2613,7414,0213,851.059.200
30 gen 202313,9614,3513,8814,1313,96915.400
27 gen 202313,4114,1513,3614,0413,871.266.700
26 gen 202313,8513,9313,1913,3913,22976.400
25 gen 202313,8713,9913,6613,8513,68660.700
24 gen 202314,7114,9813,8013,9113,741.118.100
23 gen 202314,4514,9514,4514,9114,73786.800
20 gen 202314,1414,4714,0214,4314,251.072.300
19 gen 202313,9514,1913,8014,0913,92747.700
18 gen 202314,4914,6813,9614,0413,871.217.200
17 gen 202313,9414,6013,8914,4314,251.412.000
13 gen 202313,7313,8413,5913,8413,671.098.800
*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...