B&G Foods, Inc. BGS
NYSE · Amerika Birleşik Devletleri · Dayanıksız Tüketim Malları
$2,870,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |