B&G Foods, Inc. BGS
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$2,86-0,02 (-0,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,87 | -6,51 % | $2,99 | $3,02 | $2,83 | 2,75M |
| 2026-09-29 | $3,07 | +0,33 % | $3,06 | $3,11 | $3,02 | 3,10M |
| 2026-09-28 | $3,06 | -1,29 % | $3,12 | $3,16 | $3,06 | 1,79M |
| 2026-09-25 | $3,10 | +2,65 % | $3,06 | $3,13 | $3,00 | 1,63M |
| 2026-09-24 | $3,02 | +1,34 % | $2,99 | $3,05 | $2,93 | 2,09M |
| 2026-09-23 | $2,98 | -1,97 % | $3,04 | $3,06 | $2,96 | 1,12M |
| 2026-09-22 | $3,04 | +3,75 % | $2,97 | $3,06 | $2,97 | 1,86M |
| 2026-09-21 | $2,93 | +1,74 % | $2,90 | $2,96 | $2,89 | 2,30M |
| 2026-09-18 | $2,88 | -5,26 % | $3,04 | $3,04 | $2,87 | 5,58M |
| 2026-09-17 | $3,04 | -3,18 % | $3,16 | $3,18 | $3,04 | 2,30M |
| 2026-09-16 | $3,14 | -0,63 % | $3,18 | $3,22 | $3,13 | 1,98M |
| 2026-09-15 | $3,16 | 0,00 % | $3,16 | $3,17 | $3,12 | 1,49M |
| 2026-09-14 | $3,16 | +0,32 % | $3,17 | $3,24 | $3,15 | 1,99M |
| 2026-09-11 | $3,15 | -2,17 % | $3,24 | $3,25 | $3,10 | 3,43M |
| 2026-09-10 | $3,22 | -0,92 % | $3,24 | $3,27 | $3,18 | 1,81M |
| 2026-09-09 | $3,25 | -1,52 % | $3,31 | $3,31 | $3,22 | 1,75M |
| 2026-09-08 | $3,30 | +0,30 % | $3,29 | $3,33 | $3,23 | 2,23M |
| 2026-09-04 | $3,29 | -2,08 % | $3,33 | $3,38 | $3,28 | 2,18M |
| 2026-09-03 | $3,36 | -2,61 % | $3,45 | $3,45 | $3,33 | 2,26M |
| 2026-09-02 | $3,45 | -1,15 % | $3,50 | $3,53 | $3,44 | 1,63M |
| 2026-09-01 | $3,49 | +0,58 % | $3,47 | $3,56 | $3,45 | 2,17M |
| 2026-08-31 | $3,47 | -1,42 % | $3,51 | $3,54 | $3,46 | 2,19M |
| 2026-08-28 | $3,52 | +1,44 % | $3,50 | $3,55 | $3,48 | 1,03M |
| 2026-08-27 | $3,47 | -1,70 % | $3,48 | $3,51 | $3,43 | 1,48M |
| 2026-08-26 | $3,53 | +0,28 % | $3,51 | $3,55 | $3,48 | 920,30K |
| 2026-08-25 | $3,52 | +0,86 % | $3,47 | $3,54 | $3,39 | 2,18M |
| 2026-08-24 | $3,49 | +0,87 % | $3,50 | $3,53 | $3,46 | 1,32M |
| 2026-08-21 | $3,46 | +3,90 % | $3,33 | $3,48 | $3,33 | 2,55M |
| 2026-08-20 | $3,33 | -6,20 % | $3,47 | $3,52 | $3,32 | 2,98M |
| 2026-08-19 | $3,55 | +2,90 % | $3,50 | $3,59 | $3,50 | 1,29M |
| 2026-08-18 | $3,45 | 0,00 % | $3,47 | $3,50 | $3,44 | 1,29M |
| 2026-08-17 | $3,45 | -4,70 % | $3,59 | $3,61 | $3,43 | 2,42M |
| 2026-08-14 | $3,62 | -1,63 % | $3,68 | $3,70 | $3,58 | 1,32M |
| 2026-08-13 | $3,68 | +2,79 % | $3,60 | $3,71 | $3,57 | 2,57M |
| 2026-08-12 | $3,58 | +4,99 % | $3,46 | $3,63 | $3,41 | 5,51M |
| 2026-08-11 | $3,41 | +0,29 % | $3,38 | $3,50 | $3,37 | 2,79M |
| 2026-08-10 | $3,40 | -3,41 % | $3,49 | $3,49 | $3,35 | 3,14M |
| 2026-08-07 | $3,52 | +2,92 % | $3,48 | $3,52 | $3,42 | 2,57M |
| 2026-08-06 | $3,42 | -2,84 % | $3,53 | $3,54 | $3,42 | 2,67M |
| 2026-08-05 | $3,52 | -1,12 % | $3,53 | $3,56 | $3,42 | 3,51M |
| 2026-08-04 | $3,56 | -0,28 % | $3,56 | $3,59 | $3,52 | 1,92M |
| 2026-08-03 | $3,57 | +1,13 % | $3,53 | $3,61 | $3,50 | 2,10M |
| 2026-07-31 | $3,53 | -2,22 % | $3,60 | $3,60 | $3,52 | 1,71M |
| 2026-07-30 | $3,61 | -3,22 % | $3,70 | $3,75 | $3,57 | 2,79M |
| 2026-07-29 | $3,73 | +1,91 % | $3,66 | $3,79 | $3,66 | 2,34M |
| 2026-07-28 | $3,66 | +2,23 % | $3,62 | $3,73 | $3,62 | 2,23M |
| 2026-07-27 | $3,58 | +1,99 % | $3,52 | $3,60 | $3,52 | 1,95M |
| 2026-07-24 | $3,51 | 0,00 % | $3,51 | $3,58 | $3,50 | 1,29M |
| 2026-07-23 | $3,51 | -1,96 % | $3,55 | $3,58 | $3,50 | 2,17M |
| 2026-07-22 | $3,58 | -1,92 % | $3,64 | $3,73 | $3,55 | 2,26M |
| 2026-07-21 | $3,65 | +1,11 % | $3,65 | $3,70 | $3,59 | 2,19M |
| 2026-07-20 | $3,61 | -2,70 % | $3,73 | $3,74 | $3,61 | 2,66M |
| 2026-07-17 | $3,71 | -2,88 % | $3,85 | $3,90 | $3,71 | 2,15M |
| 2026-07-16 | $3,82 | +1,60 % | $3,78 | $3,87 | $3,77 | 2,30M |
| 2026-07-15 | $3,76 | -0,79 % | $3,82 | $3,86 | $3,73 | 2,79M |
| 2026-07-14 | $3,79 | -2,57 % | $3,88 | $3,89 | $3,79 | 1,67M |
| 2026-07-13 | $3,89 | -1,02 % | $3,95 | $4,00 | $3,87 | 1,93M |
| 2026-07-10 | $3,93 | +1,55 % | $3,87 | $3,95 | $3,85 | 1,23M |
| 2026-07-09 | $3,87 | -1,53 % | $3,95 | $3,95 | $3,82 | 2,14M |
| 2026-07-08 | $3,93 | -0,51 % | $4,01 | $4,02 | $3,92 | 1,41M |
| 2026-07-07 | $3,95 | -0,25 % | $3,98 | $4,07 | $3,94 | 1,86M |
| 2026-07-06 | $3,96 | -2,94 % | $4,06 | $4,07 | $3,90 | 1,74M |
| 2026-07-02 | $4,08 | +0,25 % | $4,11 | $4,13 | $4,05 | 1,08M |
| 2026-07-01 | $4,07 | +2,26 % | $3,98 | $4,14 | $3,98 | 1,80M |
| 2026-06-30 | $3,98 | -3,16 % | $3,99 | $4,04 | $3,96 | 1,03M |
| 2026-06-29 | $4,11 | -0,72 % | $4,11 | $4,18 | $4,04 | 1,76M |
| 2026-06-26 | $4,14 | +3,50 % | $4,06 | $4,17 | $4,00 | 4,15M |
| 2026-06-25 | $4,00 | +0,76 % | $3,94 | $4,06 | $3,94 | 1,23M |
| 2026-06-24 | $3,97 | +2,06 % | $3,92 | $3,98 | $3,92 | 2,29M |
| 2026-06-23 | $3,89 | +2,91 % | $3,79 | $3,94 | $3,79 | 2,00M |
| 2026-06-22 | $3,78 | -2,83 % | $3,90 | $3,91 | $3,77 | 2,40M |
| 2026-06-18 | $3,89 | -0,26 % | $3,88 | $3,95 | $3,88 | 2,34M |
| 2026-06-17 | $3,90 | -1,27 % | $3,95 | $4,02 | $3,85 | 2,39M |
| 2026-06-16 | $3,95 | -0,50 % | $4,00 | $4,03 | $3,93 | 1,44M |
| 2026-06-15 | $3,97 | -1,49 % | $4,02 | $4,10 | $3,96 | 1,50M |
| 2026-06-12 | $4,03 | -0,25 % | $4,00 | $4,08 | $4,00 | 1,53M |
| 2026-06-11 | $4,04 | +0,50 % | $4,02 | $4,09 | $3,96 | 1,72M |
| 2026-06-10 | $4,02 | +4,15 % | $3,88 | $4,11 | $3,87 | 3,28M |
| 2026-06-09 | $3,86 | +2,12 % | $3,82 | $3,94 | $3,82 | 1,82M |
| 2026-06-08 | $3,78 | -3,08 % | $3,86 | $3,90 | $3,76 | 2,72M |
| 2026-06-05 | $3,90 | -1,27 % | $3,94 | $4,03 | $3,85 | 2,11M |
| 2026-06-04 | $3,95 | -1,74 % | $4,07 | $4,12 | $3,89 | 3,49M |
| 2026-06-03 | $4,02 | -0,74 % | $4,03 | $4,05 | $3,96 | 1,74M |
| 2026-06-02 | $4,05 | +1,50 % | $4,01 | $4,12 | $3,99 | 1,74M |
| 2026-06-01 | $3,99 | -2,44 % | $4,04 | $4,11 | $3,95 | 2,89M |
| 2026-05-29 | $4,09 | -1,21 % | $4,15 | $4,17 | $4,06 | 1,94M |
| 2026-05-28 | $4,14 | -0,24 % | $4,16 | $4,20 | $4,10 | 1,71M |
| 2026-05-27 | $4,15 | +1,72 % | $4,11 | $4,25 | $4,11 | 2,06M |
| 2026-05-26 | $4,08 | -2,16 % | $4,16 | $4,19 | $4,05 | 1,74M |
| 2026-05-22 | $4,17 | -1,88 % | $4,25 | $4,30 | $4,17 | 1,79M |