ストックスクリーナーアプリを入手
9.72
3.40%
+0.32
アフターアワーズ：
9.69
-0.03
-0.31%
B&G Foods, Inc (BGS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-20 | $9.78 | $9.36 | $0.418 | 941,972.0 | +3.40% |
| 2024-05-17 | $9.67 | $9.39 | $0.28 | 1,099,492.0 | -1.57% |
| 2024-05-16 | $9.65 | $9.22 | $0.43 | 1,665,911.0 | +5.52% |
| 2024-05-15 | $9.53 | $9.01 | $0.52 | 2,211,312.0 | +5.97% |
| 2024-05-14 | $9.01 | $8.47 | $0.54 | 2,597,037.0 | -0.35% |
| 2024-05-13 | $8.74 | $8.10 | $0.64 | 2,703,907.0 | +6.99% |
| 2024-05-10 | $8.38 | $7.78 | $0.60 | 4,097,509.0 | -3.26% |
| 2024-05-09 | $10.33 | $8.17 | $2.16 | 6,821,375.0 | -28.31% |
| 2024-05-08 | $11.72 | $11.28 | $0.445 | 1,343,802.0 | +1.85% |
| 2024-05-07 | $11.38 | $11.10 | $0.285 | 1,266,799.0 | +1.80% |
| 2024-05-06 | $11.52 | $11.07 | $0.45 | 936,604.0 | -2.19% |
| 2024-05-03 | $11.68 | $11.24 | $0.44 | 634,581.0 | -0.09% |
| 2024-05-02 | $11.41 | $11.04 | $0.375 | 615,658.0 | +2.89% |
| 2024-05-01 | $11.26 | $10.99 | $0.27 | 763,681.0 | -0.18% |
| 2024-04-30 | $11.21 | $11.01 | $0.205 | 716,744.0 | -1.25% |
| 2024-04-29 | $11.26 | $11.01 | $0.255 | 558,130.0 | +1.63% |
| 2024-04-26 | $11.16 | $10.83 | $0.33 | 417,173.0 | +1.19% |
| 2024-04-25 | $11.07 | $10.82 | $0.25 | 439,725.0 | -1.09% |
| 2024-04-24 | $11.07 | $10.84 | $0.235 | 413,587.0 | -0.18% |
| 2024-04-23 | $11.10 | $10.71 | $0.39 | 721,309.0 | +2.88% |
B&G Foods, Inc (BGS) 株の年ごとの株価履歴
この詳細な分析では、B&G Foods, Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBGS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、B&G Foods, Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のB&G Foods, Inc (BGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $11.72 | $7.78 | $3.94 | 28,641,612.0 | -12.43% |
| 2024-04 | $11.44 | $10.50 | $0.94 | 12,891,452.0 | -2.97% |
| 2024-03 | $11.97 | $10.49 | $1.48 | 21,327,182.0 | -0.95% |
| 2024-02 | $11.75 | $9.18 | $2.57 | 25,803,685.0 | +14.81% |
| 2024-01 | $11.41 | $9.51 | $1.90 | 20,223,336.0 | -4.19% |
2023年のB&G Foods, Inc (BGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.42 | $9.07 | $2.35 | 28,302,019.0 | +13.64% |
| 2023-11 | $9.56 | $7.80 | $1.76 | 27,521,393.0 | +14.50% |
| 2023-10 | $9.89 | $7.20 | $2.69 | 29,935,026.0 | -18.40% |
| 2023-09 | $13.07 | $9.64 | $3.43 | 27,276,722.0 | -22.67% |
| 2023-08 | $15.15 | $12.01 | $3.14 | 25,668,933.0 | -3.54% |
| 2023-07 | $14.38 | $12.69 | $1.69 | 13,113,308.0 | -4.74% |
| 2023-06 | $14.53 | $12.72 | $1.80 | 15,562,678.0 | +8.67% |
| 2023-05 | $16.68 | $12.67 | $4.01 | 19,236,032.0 | -20.14% |
| 2023-04 | $16.57 | $14.96 | $1.61 | 12,896,646.0 | +3.28% |
| 2023-03 | $16.57 | $14.34 | $2.23 | 29,031,376.0 | +22.57% |
| 2023-02 | $14.87 | $11.66 | $3.21 | 22,923,273.0 | -9.63% |
| 2023-01 | $14.98 | $11.04 | $3.94 | 22,790,145.0 | +25.74% |
2022年のB&G Foods, Inc (BGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $13.34 | $10.91 | $2.43 | 28,102,334.0 | -16.04% |
| 2022-11 | $16.67 | $12.29 | $4.38 | 34,144,636.0 | -18.93% |
| 2022-10 | $16.87 | $13.83 | $3.04 | 23,987,250.0 | -0.67% |
| 2022-09 | $21.60 | $16.49 | $5.11 | 23,156,478.0 | -23.87% |
| 2022-08 | $26.13 | $21.55 | $4.57 | 21,447,591.0 | -12.33% |
| 2022-07 | $24.97 | $22.92 | $2.05 | 10,752,428.0 | +4.11% |
| 2022-06 | $25.78 | $21.76 | $4.02 | 20,179,249.0 | +4.95% |
| 2022-05 | $27.91 | $21.05 | $6.86 | 28,188,862.0 | -16.04% |
| 2022-04 | $29.33 | $26.30 | $3.03 | 18,663,181.0 | -0.19% |
| 2022-03 | $30.69 | $25.09 | $5.60 | 33,778,758.0 | -8.85% |
| 2022-02 | $31.66 | $29.31 | $2.35 | 15,131,946.0 | -4.82% |
| 2022-01 | $34.27 | $30.33 | $3.94 | 18,390,697.0 | +1.20% |
2.01%
0.78%
大文字化:
|
ボリューム (24 時間):