ストックスクリーナーアプリを入手
11.79
0.84%
-0.10
アフターアワーズ：
11.78
-0.010
-0.08%
Bgc Group Inc (BGC) 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 |
|---|---|---|---|---|---|
| 2026-10-23 | $11.89 | $11.65 | $0.245 | 1,903,090.0 | -0.84% |
| 2026-10-22 | $12.02 | $11.62 | $0.40 | 2,641,784.0 | +0.51% |
| 2026-10-21 | $11.86 | $11.57 | $0.285 | 2,181,969.0 | +1.72% |
| 2026-10-20 | $11.64 | $11.31 | $0.325 | 2,178,375.0 | +2.47% |
| 2026-10-19 | $11.65 | $11.24 | $0.41 | 3,276,261.0 | -2.07% |
| 2026-10-16 | $11.70 | $11.34 | $0.36 | 2,526,732.0 | -0.09% |
| 2026-10-15 | $11.65 | $11.27 | $0.38 | 2,059,173.0 | +0.78% |
| 2026-10-14 | $11.63 | $11.39 | $0.235 | 2,547,753.0 | -1.12% |
| 2026-10-13 | $11.74 | $11.44 | $0.30 | 2,063,424.0 | +0.26% |
| 2026-10-12 | $11.81 | $11.50 | $0.31 | 2,757,491.0 | +1.13% |
| 2026-10-09 | $11.49 | $11.11 | $0.38 | 2,212,056.0 | +2.23% |
| 2026-10-08 | $11.35 | $11.09 | $0.255 | 2,803,686.0 | -0.53% |
| 2026-10-07 | $11.82 | $11.15 | $0.669 | 3,133,763.0 | -4.73% |
| 2026-10-06 | $12.33 | $11.84 | $0.495 | 3,135,491.0 | -2.87% |
| 2026-10-05 | $12.32 | $11.77 | $0.555 | 4,051,522.0 | +3.57% |
| 2026-10-02 | $12.28 | $11.71 | $0.57 | 3,824,294.0 | +1.38% |
| 2026-10-01 | $11.63 | $11.33 | $0.30 | 3,258,926.0 | +0.78% |
| 2026-09-30 | $11.76 | $11.41 | $0.35 | 5,610,106.0 | +0.70% |
| 2026-09-29 | $11.75 | $11.26 | $0.495 | 8,050,669.0 | -2.72% |
| 2026-09-28 | $11.86 | $11.65 | $0.205 | 2,670,624.0 | -0.59% |
| 2026-09-25 | $12.30 | $11.45 | $0.85 | 3,828,814.0 | -2.71% |
| 2026-09-24 | $12.23 | $11.85 | $0.385 | 3,224,435.0 | +0.58% |
Bgc Group Inc (BGC) 株の年ごとの株価履歴
この詳細な分析では、Bgc Group 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BGC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、Bgc Group 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。
2026年のBgc Group Inc (BGC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $12.33 | $11.09 | $1.24 | 46,555,790.0 | +2.25% |
| 2026-09 | $12.51 | $11.26 | $1.25 | 71,867,758.0 | -4.00% |
| 2026-08 | $12.18 | $10.13 | $2.05 | 58,973,160.0 | +4.25% |
| 2026-07 | $12.07 | $10.55 | $1.52 | 53,192,165.0 | +7.76% |
| 2026-06 | $12.88 | $9.93 | $2.96 | 88,007,613.0 | +2.30% |
| 2026-05 | $11.56 | $10.27 | $1.29 | 63,776,491.0 | -6.95% |
| 2026-04 | $11.90 | $9.63 | $2.27 | 57,029,845.0 | +14.83% |
| 2026-03 | $9.91 | $8.90 | $1.01 | 56,202,664.0 | +2.73% |
| 2026-02 | $10.01 | $8.64 | $1.37 | 49,215,660.0 | +4.50% |
| 2026-01 | $9.29 | $8.59 | $0.695 | 37,607,052.0 | +2.02% |
2025年のBgc Group Inc (BGC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.13 | $8.52 | $0.615 | 51,316,533.0 | +3.79% |
| 2025-11 | $9.40 | $8.27 | $1.13 | 60,336,824.0 | -4.81% |
| 2025-10 | $9.57 | $8.75 | $0.82 | 61,047,796.0 | -3.38% |
| 2025-09 | $10.29 | $9.32 | $0.96 | 59,782,900.0 | -3.57% |
| 2025-08 | $10.72 | $9.00 | $1.72 | 53,643,634.0 | +5.83% |
| 2025-07 | $10.96 | $9.09 | $1.87 | 57,547,322.0 | -9.38% |
| 2025-06 | $10.41 | $9.13 | $1.28 | 65,816,016.0 | +10.24% |
| 2025-05 | $10.09 | $9.00 | $1.09 | 55,868,158.0 | +2.43% |
| 2025-04 | $9.30 | $7.24 | $2.06 | 60,609,163.0 | -1.20% |
| 2025-03 | $10.05 | $8.33 | $1.72 | 54,310,989.0 | -7.37% |
| 2025-02 | $10.09 | $8.82 | $1.27 | 57,873,894.0 | +3.77% |
| 2025-01 | $9.70 | $9.08 | $0.62 | 46,109,120.0 | +5.30% |
2024年のBgc Group Inc (BGC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.84 | $8.47 | $1.37 | 53,050,033.0 | -8.42% |
| 2024-11 | $11.79 | $9.40 | $2.39 | 78,069,395.0 | +3.95% |
| 2024-10 | $9.87 | $8.96 | $0.905 | 65,172,917.0 | +2.07% |
| 2024-09 | $10.02 | $9.04 | $0.98 | 57,791,224.0 | -7.09% |
| 2024-08 | $9.94 | $8.09 | $1.85 | 51,718,577.0 | +7.27% |
| 2024-07 | $9.75 | $8.27 | $1.48 | 55,298,173.0 | +10.96% |
| 2024-06 | $8.74 | $7.73 | $1.01 | 54,680,666.0 | -4.27% |
| 2024-05 | $9.38 | $7.75 | $1.63 | 63,462,565.0 | +10.73% |
| 2024-04 | $8.37 | $7.43 | $0.94 | 72,828,606.0 | +0.77% |
| 2024-03 | $8.70 | $6.95 | $1.75 | 199,638,542.0 | +11.80% |
| 2024-02 | $7.65 | $6.70 | $0.95 | 61,454,210.0 | -1.56% |
| 2024-01 | $7.47 | $6.58 | $0.90 | 45,161,965.0 | -2.22% |
0.00%
3.54%
大文字化:
|
ボリューム (24 時間):