B&G Foods Inc. B&G Foods Inc. Common Stockのデータ

B&G Foods Inc. B&G Foods Inc. Common Stockの基本情報

名前 B&G Foods Inc. B&G Foods Inc. Common Stock
ティッカー BGS
国 United States
上場年 nan
セクター Consumer Non-Durables

B&G Foods Inc. B&G Foods Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.83 30.83 32.7 31.23 1555700.0 31.23
2021-02-12 33.2 32.16 32.76 32.6 621900.0 32.6
2021-02-11 33.59 32.32 33.0 32.77 750700.0 32.77
2021-02-10 33.65 31.97 33.35 33.0 1001500.0 33.0
2021-02-09 33.79 32.87 33.5 33.14 717200.0 33.14
2021-02-08 33.43 31.86 33.13 33.28 1109100.0 33.28
2021-02-05 32.87 32.11 32.53 32.6 951000.0 32.6
2021-02-04 32.8 31.81 32.8 32.49 1265000.0 32.49
2021-02-03 33.05 30.26 32.34 32.84 2521800.0 32.84
2021-02-02 37.15 31.9 36.78 32.36 3870000.0 32.36
2021-02-01 38.1 36.28 37.78 37.33 2503400.0 37.33
2021-01-29 39.94 36.8 38.65 38.08 3624400.0 38.08
2021-01-28 40.22 34.05 40.22 37.51 5992100.0 37.51
2021-01-27 47.84 37.33 37.56 41.05 13580800.0 41.05
2021-01-26 37.61 34.24 34.25 37.56 4642600.0 37.56
2021-01-25 41.66 31.1 31.5 34.03 15762200.0 34.03
2021-01-22 30.13 29.1 29.57 30.05 833700.0 30.05
2021-01-21 30.01 29.5 29.62 29.58 798400.0 29.58
2021-01-20 29.65 28.97 29.52 29.62 1138500.0 29.62
2021-01-19 29.53 28.2 28.44 29.38 1869500.0 29.38
2021-01-15 28.65 27.56 28.04 28.23 1795800.0 28.23
2021-01-14 28.04 27.21 27.32 28.02 1781500.0 28.02
2021-01-13 27.66 26.66 26.66 27.27 1466000.0 27.27
2021-01-12 27.3 26.37 27.3 26.66 2830800.0 26.66
2021-01-11 27.73 26.92 27.63 27.28 1421000.0 27.28
2021-01-08 28.24 27.05 28.03 27.63 1862500.0 27.63
2021-01-07 28.28 27.1 27.7 27.93 2062000.0 27.93
2021-01-06 28.06 27.04 27.25 27.5 2852900.0 27.5
2021-01-05 27.86 26.33 27.0 26.72 2236200.0 26.72
2021-01-04 27.76 26.9 27.68 27.7 2276100.0 27.7
2020-12-31 28.37 27.06 28.31 27.73 2150100.0 27.73
2020-12-30 30.54 27.98 29.76 28.15 1981800.0 28.15
2020-12-29 30.54 30.0 30.25 30.14 764300.0 29.67
2020-12-28 30.84 29.51 30.7 30.23 1443200.0 29.75
2020-12-24 31.04 30.43 30.99 30.49 688800.0 30.01
2020-12-23 31.57 30.63 31.43 30.9 805600.0 30.41
2020-12-22 31.0 30.25 30.25 31.0 961600.0 30.51
2020-12-21 30.31 29.82 29.95 30.25 752300.0 29.77
2020-12-18 29.98 29.51 29.51 29.84 2875000.0 29.37
2020-12-17 29.7 29.01 29.63 29.44 672000.0 28.98
2020-12-16 29.5 29.11 29.25 29.37 622200.0 28.91
2020-12-15 29.57 28.93 29.23 29.16 481000.0 28.7
2020-12-14 29.79 29.0 29.44 29.09 764400.0 28.63
2020-12-11 29.58 29.13 29.27 29.39 699700.0 28.93
2020-12-10 29.22 28.0 28.7 29.19 1330700.0 28.73
2020-12-09 29.32 28.61 28.92 28.68 1063200.0 28.23
2020-12-08 28.83 27.54 27.69 28.77 1328000.0 28.32
2020-12-07 27.99 27.32 27.67 27.58 577500.0 27.15
2020-12-04 27.97 27.38 27.45 27.64 716600.0 27.2
2020-12-03 27.4 26.39 26.75 27.4 1011300.0 26.97
2020-12-02 27.52 26.59 27.45 26.77 966100.0 26.35
2020-12-01 27.74 27.03 27.7 27.46 827700.0 27.03
2020-11-30 27.69 26.9 27.01 27.69 1071400.0 27.25
2020-11-27 27.0 26.16 26.4 26.83 401500.0 26.41
2020-11-25 26.98 26.31 26.9 26.37 569100.0 25.95
2020-11-24 27.1 26.2 26.36 26.85 905800.0 26.43
2020-11-23 26.59 25.85 26.22 26.24 977000.0 25.83
2020-11-20 26.6 25.8 26.44 26.24 1051100.0 25.83
2020-11-19 26.6 26.03 26.15 26.57 578800.0 26.15
2020-11-18 26.83 26.22 26.6 26.23 828700.0 25.82
2020-11-17 26.7 26.3 26.61 26.46 1259300.0 26.04
2020-11-16 27.1 26.13 27.1 26.84 2155900.0 26.42
2020-11-13 27.76 27.05 27.76 27.41 962400.0 26.98
2020-11-12 27.71 26.91 27.7 27.56 1119800.0 27.13
2020-11-11 27.75 26.79 27.15 27.67 1265200.0 27.23
2020-11-10 27.4 26.36 26.95 26.9 1505300.0 26.48
2020-11-09 27.85 25.26 27.8 26.76 2333100.0 26.34
2020-11-06 29.84 28.21 28.49 28.68 1343800.0 28.23
2020-11-05 28.46 27.52 28.16 28.2 989100.0 27.76
2020-11-04 28.93 27.92 28.5 28.03 1040400.0 27.59
2020-11-03 28.95 27.7 28.02 28.73 1268100.0 28.28
2020-11-02 28.03 26.74 26.99 28.0 1424200.0 27.56
2020-10-30 26.99 26.36 26.7 26.56 901200.0 26.14
2020-10-29 27.14 26.47 27.0 26.95 995100.0 26.53
2020-10-28 28.46 26.38 28.32 26.79 1431700.0 26.37
2020-10-27 29.26 28.29 29.12 28.74 1475400.0 28.29
2020-10-26 28.32 27.84 28.0 27.89 607600.0 27.45
2020-10-23 28.28 27.88 28.11 28.18 413600.0 27.74
2020-10-22 28.29 27.95 28.08 28.11 540000.0 27.67
2020-10-21 28.33 27.82 27.9 28.03 417000.0 27.59
2020-10-20 28.79 27.91 28.67 27.96 602100.0 27.52
2020-10-19 28.97 28.05 28.45 28.53 683700.0 28.08
2020-10-16 29.51 28.45 29.42 28.53 697500.0 28.08
2020-10-15 30.1 28.65 28.77 29.38 1048500.0 28.92
2020-10-14 29.38 29.01 29.25 29.02 501900.0 28.56
2020-10-13 29.4 28.78 28.8 29.26 632700.0 28.8
2020-10-12 29.15 28.37 28.73 29.1 604500.0 28.64
2020-10-09 29.12 28.7 28.75 28.73 536100.0 28.28
2020-10-08 28.97 28.36 28.53 28.51 447900.0 28.06
2020-10-07 28.59 28.03 28.32 28.48 681000.0 28.03
2020-10-06 28.7 28.1 28.33 28.2 639200.0 27.76
2020-10-05 28.66 27.82 28.22 28.33 569500.0 27.88
2020-10-02 28.33 27.5 27.52 28.19 611700.0 27.75
2020-10-01 27.95 26.74 27.8 27.81 1058600.0 27.37
2020-09-30 27.96 27.4 27.57 27.77 743600.0 27.33
2020-09-29 28.08 27.42 28.06 27.81 612400.0 27.37
2020-09-28 28.6 28.02 28.15 28.44 788000.0 27.52
2020-09-25 28.12 27.59 27.86 27.94 755000.0 27.04
2020-09-24 28.21 26.8 27.06 27.86 889200.0 26.96
2020-09-23 28.01 27.1 27.81 27.12 924500.0 26.25
2020-09-22 28.23 27.53 27.97 27.63 835100.0 26.74
2020-09-21 27.82 26.93 27.0 27.8 1045900.0 26.9
2020-09-18 27.32 26.83 27.32 27.24 1825400.0 26.36
2020-09-17 27.06 26.1 26.61 27.0 1099400.0 26.13
2020-09-16 26.96 25.88 26.35 26.4 1115900.0 25.55
2020-09-15 27.34 26.11 27.21 26.29 1544100.0 25.44
2020-09-14 27.42 26.16 26.64 27.03 1095700.0 26.16
2020-09-11 27.58 26.28 27.23 26.47 1533500.0 25.62
2020-09-10 28.68 26.53 28.68 27.06 2109900.0 26.19
2020-09-09 28.99 28.15 28.59 28.72 1016500.0 27.8
2020-09-08 30.02 28.05 30.0 28.11 1616700.0 27.2
2020-09-04 30.91 29.55 30.75 30.0 1056000.0 29.03
2020-09-03 31.44 29.93 31.01 30.46 863300.0 29.48
2020-09-02 31.49 30.49 30.52 31.01 694100.0 30.01
2020-09-01 31.06 30.14 31.04 30.53 848600.0 29.55
2020-08-31 31.39 30.6 31.35 31.14 711900.0 30.14
2020-08-28 31.71 31.11 31.71 31.35 600600.0 30.34
2020-08-27 31.93 31.02 31.18 31.37 876700.0 30.36
2020-08-26 31.53 30.5 31.38 31.18 766200.0 30.18
2020-08-25 31.15 30.06 30.79 31.12 886000.0 30.12
2020-08-24 30.84 29.75 30.11 30.5 937600.0 29.52
2020-08-21 30.23 29.61 29.74 30.06 600800.0 29.09
2020-08-20 30.49 29.87 30.23 29.92 553700.0 28.96
2020-08-19 30.36 29.63 29.89 30.22 787500.0 29.25
2020-08-18 30.23 29.69 29.96 30.01 705500.0 29.04
2020-08-17 29.98 29.2 29.35 29.79 572500.0 28.83
2020-08-14 29.69 29.05 29.29 29.17 588100.0 28.23
2020-08-13 29.68 29.15 29.3 29.28 491500.0 28.34
2020-08-12 29.78 28.93 28.93 29.34 707700.0 28.4
2020-08-11 29.58 28.55 29.47 28.81 886800.0 27.88
2020-08-10 29.67 29.2 29.55 29.27 580000.0 28.33
2020-08-07 29.81 29.22 29.44 29.55 693000.0 28.6
2020-08-06 30.47 29.18 30.23 29.34 4022700.0 28.4
2020-08-05 30.41 29.71 29.85 30.34 1411100.0 29.36
2020-08-04 30.09 29.29 29.45 29.51 1805500.0 28.56
2020-08-03 30.95 29.16 29.24 29.32 1992600.0 28.38
2020-07-31 29.65 28.25 28.5 28.91 2325000.0 27.98
2020-07-30 28.32 27.13 27.9 27.59 1251700.0 26.7
2020-07-29 27.89 26.99 27.4 27.68 1282800.0 26.79
2020-07-28 27.8 26.65 26.96 27.09 1576400.0 26.22
2020-07-27 27.21 26.34 26.41 27.11 1203600.0 26.24
2020-07-24 26.95 26.08 26.62 26.2 637000.0 25.36
2020-07-23 26.96 26.2 26.25 26.65 506700.0 25.79
2020-07-22 26.45 26.01 26.42 26.27 433700.0 25.42
2020-07-21 26.61 25.84 25.9 26.46 632800.0 25.61
2020-07-20 26.06 25.11 26.0 25.7 646800.0 24.87
2020-07-17 26.36 25.64 25.73 26.1 812700.0 25.26
2020-07-16 25.71 25.35 25.37 25.53 407800.0 24.71
2020-07-15 26.08 25.36 25.99 25.38 756400.0 24.56
2020-07-14 25.7 24.82 24.9 25.65 521800.0 24.82
2020-07-13 25.36 24.81 25.17 24.85 649000.0 24.05
2020-07-10 25.0 23.8 24.27 24.97 638500.0 24.17
2020-07-09 25.52 24.3 25.5 24.45 954800.0 23.66
2020-07-08 25.59 25.09 25.54 25.46 800900.0 24.64
2020-07-07 25.54 24.62 24.7 25.36 782200.0 24.54
2020-07-06 25.23 24.56 24.65 24.85 805800.0 24.05
2020-07-02 24.66 24.23 24.46 24.35 503500.0 23.57
2020-07-01 24.74 24.15 24.19 24.17 760300.0 23.39
2020-06-30 24.69 23.96 24.5 24.38 862700.0 23.6
2020-06-29 24.73 23.91 23.97 24.46 978100.0 23.67
2020-06-26 24.76 24.05 24.53 24.3 1938300.0 23.06
2020-06-25 24.66 24.12 24.3 24.64 663900.0 23.38
2020-06-24 24.53 23.68 24.0 24.33 886200.0 23.09
2020-06-23 24.37 23.91 24.25 23.91 781100.0 22.69
2020-06-22 24.4 23.75 24.37 24.06 983900.0 22.83
2020-06-19 24.69 24.23 24.43 24.36 1431700.0 23.11
2020-06-18 24.52 23.99 24.36 24.3 595100.0 23.06
2020-06-17 24.56 24.18 24.35 24.32 583100.0 23.08
2020-06-16 24.83 23.71 24.7 24.34 1026400.0 23.1
2020-06-15 24.67 22.64 23.0 24.32 1550100.0 23.08
2020-06-12 23.42 22.3 22.67 23.24 1489100.0 22.05
2020-06-11 24.92 20.63 24.81 21.87 4723600.0 20.75
2020-06-10 25.59 25.13 25.41 25.34 800200.0 24.04
2020-06-09 26.0 25.13 26.0 25.3 1189900.0 24.01
2020-06-08 26.39 24.87 24.93 26.25 1940400.0 24.91
2020-06-05 24.82 23.32 24.36 24.74 1701200.0 23.48
2020-06-04 25.33 23.86 24.27 24.25 1936000.0 23.01
2020-06-03 25.27 23.41 24.75 24.05 2087600.0 22.82
2020-06-02 24.37 23.67 24.04 24.06 699900.0 22.83
2020-06-01 24.52 23.19 23.25 24.17 1082700.0 22.93
2020-05-29 23.55 22.94 23.4 23.22 970100.0 22.03
2020-05-28 24.05 23.33 24.0 23.39 977800.0 22.19
2020-05-27 23.98 22.77 22.85 23.93 1566700.0 22.71
2020-05-26 23.04 22.53 22.61 22.82 1547200.0 21.65
2020-05-22 22.36 21.92 22.15 22.27 988100.0 21.13
2020-05-21 22.39 21.91 22.29 22.09 1052800.0 20.96
2020-05-20 23.32 22.3 23.26 22.34 1153700.0 21.2
2020-05-19 23.98 23.04 23.55 23.05 847300.0 21.87
2020-05-18 24.67 23.46 24.22 23.74 1235900.0 22.53
2020-05-15 24.82 23.75 23.91 23.99 1438400.0 22.76
2020-05-14 25.04 23.37 24.75 23.72 1817400.0 22.51
2020-05-13 25.2 23.84 24.52 24.86 2703100.0 23.59
2020-05-12 24.68 21.6 21.61 23.5 3370000.0 22.3
2020-05-11 22.02 20.81 21.0 21.56 1460900.0 20.46
2020-05-08 21.03 20.57 20.73 20.97 1088300.0 19.9
2020-05-07 21.09 19.87 21.02 20.66 1164000.0 19.6
2020-05-06 22.24 20.66 20.75 21.0 2616900.0 19.93
2020-05-05 20.2 19.51 19.72 19.53 1271000.0 18.53
2020-05-04 19.81 19.11 19.63 19.72 1421200.0 18.71
2020-05-01 20.2 19.3 19.34 19.64 874300.0 18.64
2020-04-30 19.96 19.36 19.89 19.42 833500.0 18.43
2020-04-29 20.66 19.65 20.0 19.74 1252000.0 18.73
2020-04-28 20.55 19.44 19.6 20.46 1615200.0 19.41
2020-04-27 19.3 18.58 19.0 19.0 1037000.0 18.03
2020-04-24 19.03 18.53 18.99 18.95 670500.0 17.98
2020-04-23 19.02 18.5 18.53 18.9 518100.0 17.93
2020-04-22 19.13 18.62 19.01 18.67 645700.0 17.72
2020-04-21 19.04 18.37 18.69 18.89 878500.0 17.92
2020-04-20 19.48 18.44 18.5 18.91 1074700.0 17.94
2020-04-17 20.03 18.24 19.78 18.59 3194300.0 17.64
2020-04-16 20.2 18.37 18.43 19.78 3450600.0 18.77
2020-04-15 19.12 16.85 17.26 18.35 2857800.0 17.41
2020-04-14 17.63 16.81 17.16 17.5 1233800.0 16.61
2020-04-13 17.36 16.74 17.33 16.75 938700.0 15.89
2020-04-09 17.56 16.66 16.76 17.18 1135300.0 16.3
2020-04-08 16.87 15.65 16.36 16.64 1156700.0 15.79
2020-04-07 17.67 15.96 17.5 16.06 1944900.0 15.24
2020-04-06 17.7 16.8 17.35 17.32 1042500.0 16.43
2020-04-03 17.83 16.77 17.54 17.61 926300.0 16.71
2020-04-02 18.2 17.21 17.28 17.73 1045800.0 16.82
2020-04-01 17.99 16.89 17.41 17.59 1455000.0 16.69
2020-03-31 18.25 16.79 16.88 18.09 1890400.0 17.17
2020-03-30 17.09 15.92 16.53 16.86 1305800.0 16.0
2020-03-27 17.2 16.38 16.57 16.8 1538000.0 15.49
2020-03-26 17.18 16.53 16.61 16.74 1541200.0 15.44
2020-03-25 18.05 16.25 17.18 16.5 1363700.0 15.21
2020-03-24 17.8 16.67 17.0 17.2 1508500.0 15.86
2020-03-23 18.6 16.28 17.61 16.56 1896500.0 15.27
2020-03-20 18.5 16.69 17.26 17.61 2634400.0 16.24
2020-03-19 17.64 16.25 17.15 17.2 2108700.0 15.86
2020-03-18 18.24 15.55 16.32 17.26 3499100.0 15.91
2020-03-17 17.06 14.5 16.02 16.68 3162100.0 15.38
2020-03-16 16.12 11.7 12.25 16.11 3312500.0 14.85
2020-03-13 13.82 11.28 12.71 13.81 2738000.0 12.73
2020-03-12 14.7 10.39 14.6 11.63 7771200.0 10.72
2020-03-11 15.94 14.9 15.89 15.02 1644600.0 13.85
2020-03-10 16.25 15.31 15.31 15.96 1730100.0 14.72
2020-03-09 16.52 14.89 15.0 15.16 1692700.0 13.98
2020-03-06 16.77 15.82 16.0 16.71 1448600.0 15.41
2020-03-05 16.69 16.11 16.41 16.41 1424200.0 15.13
2020-03-04 16.85 16.17 16.72 16.76 1753200.0 15.45
2020-03-03 16.78 15.91 16.1 16.53 2711400.0 15.24
2020-03-02 16.15 14.8 14.83 16.09 3412700.0 14.84
2020-02-28 15.49 13.9 14.0 14.8 4355500.0 13.65
2020-02-27 15.56 14.25 15.36 14.28 3597200.0 13.17
2020-02-26 15.99 13.85 14.06 15.75 7926000.0 14.52
2020-02-25 13.38 12.7 13.25 12.78 2013800.0 11.78
2020-02-24 13.58 12.97 13.49 13.09 2394100.0 12.07
2020-02-21 14.11 13.7 13.81 13.71 1368900.0 12.64
2020-02-20 14.05 13.74 13.74 13.81 1448100.0 12.73
2020-02-19 14.3 13.61 13.9 13.65 2044800.0 12.59
2020-02-18 13.89 13.44 13.63 13.81 1508300.0 12.73