NYSE - Nasdaq Real Time Price
USD
B&G Foods, Inc. (BGS)
2.0600
-0.0200
(-0.96%)
At close: October 28 at 4:00:02 PM EDT
2.0334
-0.0266
(-1.29%)
After hours: October 28 at 6:40:00 PM EDT
Trade BGS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
2.0700
2.1200
2.0300
2.0600
2.0600
1,496,600
Oct 27, 2026
2.0400
2.1000
2.0100
2.0800
2.0800
1,961,700
Oct 26, 2026
2.0600
2.0700
1.9900
2.0400
2.0400
1,712,800
Oct 23, 2026
2.1500
2.1500
2.0100
2.1000
2.1000
2,249,200
Oct 22, 2026
2.1400
2.2300
2.1300
2.1500
2.1500
1,909,800
Oct 21, 2026
2.1900
2.2000
2.1000
2.1200
2.1200
1,748,200
Oct 20, 2026
2.2100
2.3000
2.1800
2.1900
2.1900
1,662,300
Oct 19, 2026
2.2600
2.2900
2.1800
2.2000
2.2000
1,762,400
Oct 16, 2026
2.4400
2.4400
2.2500
2.2900
2.2900
2,721,600
Oct 15, 2026
2.4800
2.5600
2.4200
2.4200
2.4200
1,335,500
Oct 14, 2026
2.4500
2.4800
2.4100
2.4200
2.4200
1,228,900
Oct 13, 2026
2.4700
2.4900
2.4200
2.4300
2.4300
1,196,100
Oct 12, 2026
2.4000
2.4800
2.3700
2.4400
2.4400
1,913,700
Oct 9, 2026
2.5900
2.6200
2.4000
2.4000
2.4000
2,078,700
Oct 8, 2026
2.5200
2.6300
2.5100
2.6200
2.6200
2,308,800
Oct 7, 2026
2.4500
2.5800
2.4400
2.5300
2.5300
2,565,000
Oct 6, 2026
2.5500
2.5500
2.4000
2.4400
2.4400
3,293,500
Oct 5, 2026
2.6800
2.6800
2.4700
2.5400
2.5400
4,300,200
Oct 2, 2026
2.9400
2.9500
2.6800
2.6900
2.6900
2,730,400
Oct 1, 2026
2.8600
2.9300
2.8200
2.9300
2.9300
1,917,700
Sep 30, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
2.9900
3.0200
2.8300
2.8700
2.8700
2,746,000
Sep 29, 2026
3.0600
3.1100
3.0200
3.0700
2.9750
3,096,500
Sep 28, 2026
3.1200
3.1600
3.0600
3.0600
2.9653
1,792,100
Sep 25, 2026
3.0600
3.1300
3.0000
3.1000
3.0041
1,628,400
Sep 24, 2026
2.9900
3.0500
2.9300
3.0200
2.9265
2,085,000
Sep 23, 2026
3.0400
3.0600
2.9600
2.9800
2.8878
1,115,600
Sep 22, 2026
2.9700
3.0600
2.9700
3.0400
2.9459
1,858,200
Sep 21, 2026
2.9000
2.9600
2.8900
2.9300
2.8393
2,304,000
Sep 18, 2026
3.0400
3.0400
2.8700
2.8800
2.7909
5,580,800
Sep 17, 2026
3.1600
3.1800
3.0400
3.0400
2.9459
2,304,200
Sep 16, 2026
3.1800
3.2200
3.1300
3.1400
3.0428
1,980,300
Sep 15, 2026
3.1600
3.1700
3.1200
3.1600
3.0622
1,487,800
Sep 14, 2026
3.1700
3.2400
3.1500
3.1600
3.0622
1,987,300
Sep 11, 2026
3.2400
3.2500
3.1000
3.1500
3.0525
3,434,900
Sep 10, 2026
3.2400
3.2700
3.1800
3.2200
3.1204
1,807,300
Sep 9, 2026
3.3100
3.3100
3.2200
3.2500
3.1494
1,754,200
Sep 8, 2026
3.2900
3.3300
3.2300
3.3000
3.1979
2,234,100
Sep 4, 2026
3.3300
3.3800
3.2800
3.2900
3.1882
2,177,900
Sep 3, 2026
3.4500
3.4500
3.3300
3.3600
3.2560
2,255,000
Sep 2, 2026
3.5000
3.5300
3.4400
3.4500
3.3432
1,630,800
Sep 1, 2026
3.4700
3.5600
3.4500
3.4900
3.3820
2,170,500
Aug 31, 2026
3.5100
3.5400
3.4600
3.4700
3.3626
2,189,100
Aug 28, 2026
3.5000
3.5500
3.4800
3.5200
3.4111
1,027,100
Aug 27, 2026
3.4800
3.5100
3.4300
3.4700
3.3626
1,484,200
Aug 26, 2026
3.5100
3.5500
3.4800
3.5300
3.4208
920,300
Aug 25, 2026
3.4700
3.5400
3.3900
3.5200
3.4111
2,181,300
Aug 24, 2026
3.5000
3.5300
3.4600
3.4900
3.3820
1,323,400
Aug 21, 2026
3.3300
3.4800
3.3300
3.4600
3.3529
2,549,600
Aug 20, 2026
3.4700
3.5200
3.3200
3.3300
3.2270
2,982,200
Aug 19, 2026
3.5000
3.5900
3.5000
3.5500
3.4401
1,285,000
Aug 18, 2026
3.4700
3.5000
3.4400
3.4500
3.3432
1,287,700
Aug 17, 2026
3.5900
3.6100
3.4300
3.4500
3.3432
2,415,500
Aug 14, 2026
3.6800
3.7000
3.5800
3.6200
3.5080
1,322,000
Aug 13, 2026
3.6000
3.7100
3.5700
3.6800
3.5661
2,569,800
Aug 12, 2026
3.4600
3.6300
3.4100
3.5800
3.4692
5,509,700
Aug 11, 2026
3.3800
3.5000
3.3700
3.4100
3.3045
2,791,300
Aug 10, 2026
3.4900
3.4900
3.3500
3.4000
3.2948
3,137,600
Aug 7, 2026
3.4800
3.5200
3.4200
3.5200
3.4111
2,568,100
Aug 6, 2026
3.5300
3.5400
3.4200
3.4200
3.3142
2,668,700
Aug 5, 2026
3.5300
3.5600
3.4200
3.5200
3.4111
3,511,000
Aug 4, 2026
3.5600
3.5900
3.5200
3.5600
3.4498
1,918,600
Aug 3, 2026
3.5300
3.6100
3.5000
3.5700
3.4595
2,095,100
Jul 31, 2026
3.6000
3.6000
3.5200
3.5300
3.4208
1,706,500
Jul 30, 2026
3.7000
3.7500
3.5700
3.6100
3.4983
2,789,000
Jul 29, 2026
3.6600
3.7900
3.6600
3.7300
3.6146
2,343,700
Jul 28, 2026
3.6200
3.7300
3.6200
3.6600
3.5467
2,227,300
Jul 27, 2026
3.5200
3.6000
3.5200
3.5800
3.4692
1,947,800
Jul 24, 2026
3.5100
3.5800
3.5000
3.5100
3.4014
1,290,400
Jul 23, 2026
3.5500
3.5800
3.5000
3.5100
3.4014
2,166,800
Jul 22, 2026
3.6400
3.7300
3.5500
3.5800
3.4692
2,255,800
Jul 21, 2026
3.6500
3.7000
3.5900
3.6500
3.5371
2,189,500
Jul 20, 2026
3.7300
3.7400
3.6100
3.6100
3.4983
2,657,000
Jul 17, 2026
3.8500
3.9000
3.7100
3.7100
3.5952
2,150,000
Jul 16, 2026
3.7800
3.8700
3.7700
3.8200
3.7018
2,296,600
Jul 15, 2026
3.8200
3.8600
3.7300
3.7600
3.6436
2,787,800
Jul 14, 2026
3.8800
3.8900
3.7900
3.7900
3.6727
1,668,000
Jul 13, 2026
3.9500
4.0000
3.8700
3.8900
3.7696
1,930,800
Jul 10, 2026
3.8700
3.9500
3.8500
3.9300
3.8084
1,226,700
Jul 9, 2026
3.9500
3.9500
3.8200
3.8700
3.7502
2,142,400
Jul 8, 2026
4.0100
4.0200
3.9200
3.9300
3.8084
1,413,500
Jul 7, 2026
3.9800
4.0700
3.9400
3.9500
3.8278
1,855,500
Jul 6, 2026
4.0600
4.0700
3.9000
3.9600
3.8375
1,741,300
Jul 2, 2026
4.1100
4.1300
4.0500
4.0800
3.9537
1,082,400
Jul 1, 2026
3.9800
4.1400
3.9800
4.0700
3.9441
1,798,000
Jun 30, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
3.9900
4.0400
3.9600
3.9800
3.8568
1,027,600
Jun 29, 2026
4.1100
4.1800
4.0400
4.1100
3.8908
1,761,000
Jun 26, 2026
4.0600
4.1700
4.0000
4.1400
3.9192
4,147,600
Jun 25, 2026
3.9400
4.0600
3.9400
4.0000
3.7866
1,232,000
Jun 24, 2026
3.9200
3.9800
3.9200
3.9700
3.7582
2,287,900
Jun 23, 2026
3.7900
3.9400
3.7900
3.8900
3.6825
1,995,000
Jun 22, 2026
3.9000
3.9100
3.7700
3.7800
3.5784
2,402,600
Jun 18, 2026
3.8800
3.9500
3.8800
3.8900
3.6825
2,343,200
Jun 17, 2026
3.9500
4.0200
3.8500
3.9000
3.6920
2,389,100
Jun 16, 2026
4.0000
4.0300
3.9300
3.9500
3.7393
1,443,600
Jun 15, 2026
4.0200
4.1000
3.9600
3.9700
3.7582
1,500,300
Jun 12, 2026
4.0000
4.0800
4.0000
4.0300
3.8150
1,529,000
Jun 11, 2026
4.0200
4.0900
3.9600
4.0400
3.8245
1,723,900
Jun 10, 2026
3.8800
4.1100
3.8700
4.0200
3.8056
3,279,200
Jun 9, 2026
3.8200
3.9400
3.8200
3.8600
3.6541
1,817,700
Jun 8, 2026
3.8600
3.9000
3.7600
3.7800
3.5784
2,721,800
Jun 5, 2026
3.9400
4.0300
3.8500
3.9000
3.6920
2,106,400
Jun 4, 2026
4.0700
4.1200
3.8900
3.9500
3.7393
3,490,600
Jun 3, 2026
4.0300
4.0500
3.9600
4.0200
3.8056
1,743,300
Jun 2, 2026
4.0100
4.1200
3.9900
4.0500
3.8340
1,744,900
Jun 1, 2026
4.0400
4.1100
3.9500
3.9900
3.7772
2,885,100
May 29, 2026
4.1500
4.1700
4.0600
4.0900
3.8718
1,942,200
May 28, 2026
4.1600
4.2000
4.1000
4.1400
3.9192
1,707,900
May 27, 2026
4.1100
4.2500
4.1100
4.1500
3.9286
2,063,300
May 26, 2026
4.1600
4.1900
4.0500
4.0800
3.8624
1,743,100
May 22, 2026
4.2500
4.3000
4.1700
4.1700
3.9476
1,789,100
May 21, 2026
4.0900
4.2900
4.0300
4.2500
4.0233
2,463,500
May 20, 2026
4.0400
4.1400
3.9600
4.0900
3.8718
2,205,300
May 19, 2026
4.1000
4.2100
4.0300
4.0400
3.8245
2,165,000
May 18, 2026
4.2000
4.2900
4.0800
4.0900
3.8718
2,902,700
May 15, 2026
4.3100
4.3200
4.1500
4.1700
3.9476
3,595,000
May 14, 2026
4.4100
4.5300
4.2600
4.2700
4.0422
2,869,900
May 13, 2026
4.8500
4.8900
4.3700
4.3900
4.1558
6,070,000
May 12, 2026
5.1400
5.2300
5.0400
5.0700
4.7995
2,423,100
May 11, 2026
5.3200
5.3600
5.0300
5.0900
4.8185
2,375,200
May 8, 2026
5.4500
5.4800
5.3000
5.3500
5.0646
1,508,200
May 7, 2026
5.3900
5.4500
5.3400
5.4200
5.1309
1,178,300
May 6, 2026
5.5300
5.5700
5.2900
5.3800
5.0930
1,872,600
May 5, 2026
5.3700
5.5000
5.3000
5.4700
5.1782
1,088,700
May 4, 2026
5.5000
5.5400
5.3500
5.3600
5.0741
2,053,200
May 1, 2026
5.5900
5.6300
5.4600
5.5400
5.2445
1,076,000
Apr 30, 2026
5.2600
5.5400
5.2600
5.5400
5.2445
1,559,300
Apr 29, 2026
5.4100
5.5000
5.2500
5.3000
5.0173
1,502,100
Apr 28, 2026
5.4400
5.5300
5.3900
5.4700
5.1782
1,068,600
Apr 27, 2026
5.3200
5.4600
5.3200
5.4000
5.1119
1,589,100
Apr 24, 2026
5.2500
5.4100
5.2000
5.3500
5.0646
1,011,000
Apr 23, 2026
5.4500
5.4900
5.2500
5.2700
4.9889
1,457,700
Apr 22, 2026
5.3600
5.5600
5.3600
5.4400
5.1498
1,326,800
Apr 21, 2026
5.2700
5.3600
5.2000
5.3300
5.0457
1,824,100
Apr 20, 2026
5.4100
5.4600
5.2700
5.2700
4.9889
1,538,200
Apr 17, 2026
5.3400
5.5000
5.3300
5.4300
5.1403
1,526,100
Apr 16, 2026
5.5800
5.6300
5.2500
5.3200
5.0362
2,055,700
Apr 15, 2026
5.5400
5.5900
5.4400
5.5300
5.2350
1,540,900
Apr 14, 2026
5.5000
5.6000
5.4700
5.5700
5.2729
2,315,600
Apr 13, 2026
5.4700
5.4700
5.2800
5.4200
5.1309
2,144,300
Apr 10, 2026
5.4700
5.5900
5.3900
5.4200
5.1309
1,714,700
Apr 9, 2026
5.1200
5.5500
5.1200
5.4900
5.1971
2,645,300
Apr 8, 2026
5.1700
5.2500
5.1100
5.1400
4.8658
1,491,800
Apr 7, 2026
5.0100
5.1400
4.9700
5.1200
4.8469
2,089,500
Apr 6, 2026
4.9600
5.0600
4.9500
5.0400
4.7711
1,105,900
Apr 2, 2026
4.8800
4.9900
4.8000
4.9700
4.7049
1,665,300
Apr 1, 2026
4.8400
4.9100
4.7800
4.8400
4.5818
1,974,400
Mar 31, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
4.9500
4.9800
4.7400
4.8100
4.5534
2,194,100
Mar 30, 2026
5.3200
5.3200
5.0300
5.1000
4.6481
2,730,200
Mar 27, 2026
5.0800
5.2400
5.0100
5.2100
4.7483
1,635,800
Mar 26, 2026
5.1200
5.2300
5.0700
5.0900
4.6390
1,918,400
Mar 25, 2026
4.9100
5.1200
4.8300
5.1100
4.6572
2,782,300
Mar 24, 2026
4.8400
4.9100
4.7800
4.7900
4.3656
1,667,300
Mar 23, 2026
4.9200
4.9800
4.8400
4.9000
4.4658
2,122,800
Mar 20, 2026
4.9400
5.0000
4.8400
4.8500
4.4202
2,867,900
Mar 19, 2026
4.8200
4.9900
4.8200
4.9500
4.5114
1,642,000
Mar 18, 2026
5.0100
5.0100
4.8100
4.8700
4.4385
1,939,000
Mar 17, 2026
5.1200
5.1800
5.0200
5.0500
4.6025
1,773,000
Mar 16, 2026
5.2200
5.3300
5.0600
5.0700
4.6207
1,654,700
Mar 13, 2026
5.2600
5.3800
5.1600
5.2400
4.7757
2,206,700
Mar 12, 2026
5.2700
5.4500
5.2500
5.2600
4.7939
1,798,800
Mar 11, 2026
5.4500
5.4600
5.2300
5.3700
4.8942
2,586,800
Mar 10, 2026
5.5300
5.6400
5.4200
5.4400
4.9580
2,303,600
Mar 9, 2026
5.4100
5.6000
5.3700
5.5800
5.0855
2,086,400
Mar 6, 2026
5.6100
5.6100
5.3200
5.4700
4.9853
2,227,700
Mar 5, 2026
5.7400
5.7700
5.4500
5.5800
5.0855
2,607,200
Mar 4, 2026
5.5100
6.3800
5.4600
5.8700
5.3499
7,938,700
Mar 3, 2026
5.1000
5.1400
4.9400
5.0500
4.6025
3,141,400
Mar 2, 2026
5.2300
5.3900
5.1400
5.1800
4.7210
2,149,500
Feb 27, 2026
5.3500
5.4200
5.2400
5.3100
4.8395
2,677,300
Feb 26, 2026
5.3400
5.5100
5.3400
5.3500
4.8759
3,126,400
Feb 25, 2026
5.2900
5.3200
5.1400
5.3000
4.8304
2,989,100
Feb 24, 2026
5.3400
5.4500
5.2000
5.2700
4.8030
2,082,600
Feb 23, 2026
5.2500
5.4500
5.2200
5.3200
4.8486
1,890,200
Feb 20, 2026
5.1700
5.2800
5.0800
5.2800
4.8121
1,881,900
Feb 19, 2026
4.9300
5.1800
4.9300
5.1500
4.6937
2,361,200
Feb 18, 2026
5.0100
5.0500
4.8800
4.9500
4.5114
3,047,400
Feb 17, 2026
5.2500
5.2600
5.0000
5.0700
4.6207
1,919,000
Feb 13, 2026
5.2100
5.2700
5.1200
5.2300
4.7666
1,677,400
Feb 12, 2026
5.2000
5.2600
5.1000
5.2200
4.7574
3,611,800
Feb 11, 2026
5.0100
5.1500
4.9800
5.1300
4.6754
1,951,100
Feb 10, 2026
5.0900
5.1500
4.9700
5.0600
4.6116
2,809,700
Feb 9, 2026
5.0900
5.1900
5.0000
5.0800
4.6299
2,367,100
Feb 6, 2026
4.8900
5.1900
4.8800
5.1400
4.6845
3,063,200
Feb 5, 2026
4.6400
4.9800
4.6400
4.9500
4.5114
4,342,200
Feb 4, 2026
4.5500
4.6400
4.5400
4.6400
4.2288
1,922,700
Feb 3, 2026
4.4600
4.5600
4.4300
4.4800
4.0830
1,470,400
Feb 2, 2026
4.4000
4.5000
4.3500
4.4600
4.0648
1,672,200
Jan 30, 2026
4.3100
4.3900
4.2800
4.3700
3.9828
1,143,800
Jan 29, 2026
4.3100
4.3400
4.2600
4.2900
3.9099
1,267,300
Jan 28, 2026
4.4700
4.4800
4.2500
4.2800
3.9007
1,848,000
Jan 27, 2026
4.3100
4.4700
4.3000
4.4700
4.0739
1,365,800
Jan 26, 2026
4.4400
4.4800
4.3100
4.3500
3.9645
1,462,700
Jan 23, 2026
4.2900
4.4400
4.2700
4.4100
4.0192
1,789,500
Jan 22, 2026
4.1700
4.3400
4.1700
4.2800
3.9007
1,518,400
Jan 21, 2026
4.2300
4.2300
4.1200
4.2100
3.8369
1,751,700
Jan 20, 2026
4.3600
4.3700
4.2300
4.2500
3.8734
1,857,000
Jan 16, 2026
4.4500
4.4700
4.3100
4.3900
4.0010
2,041,400
Jan 15, 2026
4.3500
4.5500
4.3300
4.4900
4.0921
3,395,400
Jan 14, 2026
4.2000
4.3000
4.1900
4.2600
3.8825
1,409,500
Jan 13, 2026
4.1600
4.2500
4.1600
4.1800
3.8096
1,354,600
Jan 12, 2026
4.1900
4.2200
4.1000
4.1700
3.8005
1,085,300
Jan 9, 2026
4.1400
4.2000
4.0900
4.1700
3.8005
1,609,800
Jan 8, 2026
3.9900
4.1800
3.9800
4.1500
3.7823
1,437,400
Jan 7, 2026
4.1000
4.1700
4.0000
4.0000
3.6456
1,911,800
Jan 6, 2026
4.1200
4.1300
4.0800
4.0800
3.7185
1,833,600
Jan 5, 2026
4.2000
4.2000
4.1000
4.1200
3.7549
2,450,900
Jan 2, 2026
4.3300
4.3400
4.1800
4.2000
3.8278
1,951,900
Dec 31, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
4.3400
4.3600
4.2900
4.3000
3.9190
1,835,000
Dec 30, 2025
4.6400
4.6500
4.5000
4.5100
3.9372
2,574,800
Dec 29, 2025
4.5700
4.6800
4.5600
4.6400
4.0507
2,212,400
Dec 26, 2025
4.5400
4.6000
4.5400
4.5700
3.9896
1,112,200
Dec 24, 2025
4.4200
4.5500
4.4100
4.5400
3.9634
1,359,400
Dec 23, 2025
4.5000
4.5700
4.4400
4.4400
3.8761
1,205,400
Dec 22, 2025
4.5700
4.6100
4.5000
4.5100
3.9372
1,208,500
Dec 19, 2025
4.7100
4.7100
4.5800
4.5800
3.9983
2,577,400
Dec 18, 2025
4.7200
4.7800
4.6800
4.6900
4.0943
1,022,400
Dec 17, 2025
4.7400
4.8000
4.7000
4.7200
4.1205
1,364,600
Dec 16, 2025
4.7000
4.8200
4.6900
4.7400
4.1380
1,173,600
Dec 15, 2025
4.8600
4.8600
4.7000
4.7000
4.1031
1,224,400
Dec 12, 2025
4.8500
4.9000
4.7600
4.7800
4.1729
1,133,700
Dec 11, 2025
4.8300
4.9500
4.8300
4.8400
4.2253
1,821,800
Dec 10, 2025
4.6400
4.8800
4.6400
4.8100
4.1991
3,048,400
Dec 9, 2025
4.5900
4.7000
4.5900
4.6400
4.0507
1,679,100
Dec 8, 2025
4.5500
4.5800
4.4700
4.5700
3.9896
1,230,500
Dec 5, 2025
4.5400
4.5900
4.5000
4.5200
3.9459
882,000
Dec 4, 2025
4.5500
4.5900
4.4500
4.5300
3.9547
962,500
Dec 3, 2025
4.5300
4.6500
4.5200
4.5500
3.9721
1,396,600
Dec 2, 2025
4.6500
4.6500
4.4700
4.5000
3.9285
1,479,600
Dec 1, 2025
4.5700
4.7000
4.5700
4.6600
4.0681
1,749,200
Nov 28, 2025
4.5200
4.6400
4.5200
4.6100
4.0245
913,100
Nov 26, 2025
4.4500
4.5400
4.4300
4.5100
3.9372
1,102,700
Nov 25, 2025
4.4100
4.4700
4.3900
4.4500
3.8848
1,257,700
Nov 24, 2025
4.3800
4.4000
4.3400
4.3700
3.8150
1,264,500
Nov 21, 2025
4.3000
4.4500
4.2700
4.3800
3.8237
1,564,600
Nov 20, 2025
4.4000
4.4700
4.2300
4.2500
3.7102
1,748,200
Nov 19, 2025
4.5500
4.5500
4.3900
4.4000
3.8412
1,547,500
Nov 18, 2025
4.4900
4.5800
4.4600
4.5500
3.9721
1,644,000
Nov 17, 2025
4.5700
4.5800
4.4800
4.4900
3.9197
1,320,500
Nov 14, 2025
4.5600
4.6200
4.4800
4.5700
3.9896
1,346,200
Nov 13, 2025
4.6600
4.7100
4.5500
4.5500
3.9721
1,638,500
Nov 12, 2025
4.7200
4.7800
4.6200
4.6700
4.0769
2,135,100
Nov 11, 2025
4.6300
4.7600
4.5400
4.7300
4.1293
2,057,900
Nov 10, 2025
4.6100
4.6100
4.4100
4.5800
3.9983
2,694,000
Nov 7, 2025
4.8100
4.8500
4.6000
4.6100
4.0245
3,757,500
Nov 6, 2025
4.2500
5.0500
4.0900
4.9600
4.3300
11,940,100
Nov 5, 2025
3.9700
4.0500
3.8900
3.9800
3.4745
3,068,000
Nov 4, 2025
4.0000
4.0600
3.9200
3.9200
3.4221
2,688,900
Nov 3, 2025
4.0000
4.0500
3.9600
4.0000
3.4920
1,790,000
Oct 31, 2025
4.0200
4.0500
3.9600
4.0000
3.4920
1,810,000
Oct 30, 2025
4.0800
4.1300
4.0100
4.0200
3.5094
2,429,400
Oct 29, 2025
4.2700
4.3000
4.0500
4.1200
3.5967
2,470,000
