XNYS
Datos históricos de B&G Foods, Inc.
B&G Foods, Inc. · BGS
$2.43
▲ +0.03 (+1.26%)
Última operación · 10/10/2026, 18:50:38 UTC
- Variación en el periodo
- −41.75%
- Máximo
- US$6.38
- 4 de marzo de 2026
- Mínimo
- US$2.40
- 6 de octubre de 2026
- Volumen medio diario
- 2.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.59 | 2.62 | 2.40 | 2.40 | −8.40% | 2.08 M |
| 8 oct 2026 | 2.52 | 2.63 | 2.51 | 2.62 | +3.56% | 2.31 M |
| 7 oct 2026 | 2.45 | 2.58 | 2.44 | 2.53 | +3.69% | 2.57 M |
| 6 oct 2026 | 2.55 | 2.55 | 2.40 | 2.44 | −3.94% | 3.3 M |
| 5 oct 2026 | 2.68 | 2.68 | 2.47 | 2.54 | −5.58% | 4.3 M |
| 2 oct 2026 | 2.94 | 2.95 | 2.68 | 2.69 | −8.19% | 2.73 M |
| 1 oct 2026 | 2.86 | 2.93 | 2.82 | 2.93 | +2.09% | 1.92 M |
| 30 sep 2026 | 2.99 | 3.02 | 2.83 | 2.87 | −6.51% | 2.75 M |
| 29 sep 2026 | 3.06 | 3.11 | 3.02 | 3.07 | +0.33% | 3.1 M |
| 28 sep 2026 | 3.12 | 3.16 | 3.06 | 3.06 | −1.29% | 1.79 M |
| 25 sep 2026 | 3.06 | 3.13 | 3.00 | 3.10 | +2.65% | 1.63 M |
| 24 sep 2026 | 2.99 | 3.05 | 2.93 | 3.02 | +1.34% | 2.09 M |
| 23 sep 2026 | 3.04 | 3.06 | 2.96 | 2.98 | −1.97% | 1.12 M |
| 22 sep 2026 | 2.97 | 3.06 | 2.97 | 3.04 | +3.75% | 1.86 M |
| 21 sep 2026 | 2.90 | 2.96 | 2.89 | 2.93 | +1.74% | 2.3 M |
| 18 sep 2026 | 3.04 | 3.04 | 2.87 | 2.88 | −5.26% | 5.58 M |
| 17 sep 2026 | 3.16 | 3.18 | 3.04 | 3.04 | −3.18% | 2.31 M |
| 16 sep 2026 | 3.18 | 3.22 | 3.13 | 3.14 | −0.63% | 1.98 M |
| 15 sep 2026 | 3.16 | 3.17 | 3.12 | 3.16 | 0.00% | 1.49 M |
| 14 sep 2026 | 3.17 | 3.24 | 3.15 | 3.16 | +0.32% | 1.99 M |
| 11 sep 2026 | 3.24 | 3.25 | 3.10 | 3.15 | −2.17% | 3.44 M |
| 10 sep 2026 | 3.24 | 3.27 | 3.18 | 3.22 | −0.92% | 1.81 M |
| 9 sep 2026 | 3.31 | 3.31 | 3.22 | 3.25 | −1.52% | 1.76 M |
| 8 sep 2026 | 3.29 | 3.33 | 3.23 | 3.30 | +0.30% | 2.23 M |
| 4 sep 2026 | 3.33 | 3.38 | 3.28 | 3.29 | −2.08% | 2.18 M |
| 3 sep 2026 | 3.45 | 3.45 | 3.33 | 3.36 | −2.61% | 2.26 M |
| 2 sep 2026 | 3.50 | 3.53 | 3.44 | 3.45 | −1.15% | 1.63 M |
| 1 sep 2026 | 3.47 | 3.56 | 3.45 | 3.49 | +0.58% | 2.17 M |
| 31 ago 2026 | 3.51 | 3.54 | 3.46 | 3.47 | −1.42% | 2.19 M |
| 28 ago 2026 | 3.50 | 3.55 | 3.48 | 3.52 | +1.44% | 1.03 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.