loading

Big 5 Sporting Goods Corp (BGFV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-23 $1.13 $1.05 $0.0751 255,531.0 -5.31%
2025-05-22 $1.17 $1.09 $0.075 271,170.0 -3.42%
2025-05-21 $1.26 $1.14 $0.12 165,663.0 -3.31%
2025-05-20 $1.34 $1.21 $0.1299 265,382.0 -5.47%
2025-05-19 $1.36 $1.27 $0.09 168,858.0 -5.88%
2025-05-16 $1.42 $1.23 $0.1919 204,697.0 +3.82%
2025-05-15 $1.39 $1.24 $0.15 547,559.0 +6.50%
2025-05-14 $1.52 $1.22 $0.30 706,634.0 -19.61%
2025-05-13 $1.78 $1.01 $0.77 6,974,420.0 +51.49%
2025-05-12 $1.05 $0.9497 $0.1002 254,303.0 +6.56%
2025-05-09 $0.95 $0.9154 $0.0346 130,407.0 +3.03%
2025-05-08 $0.95 $0.9025 $0.0475 86,321.0 +2.20%
2025-05-07 $0.9331 $0.90 $0.0331 64,550.0 -1.26%
2025-05-06 $0.9248 $0.8702 $0.0546 82,806.0 -1.61%
2025-05-05 $0.9649 $0.9106 $0.0543 79,913.0 -2.07%
2025-05-02 $0.97 $0.902 $0.068 73,658.0 -0.33%
2025-05-01 $0.98 $0.91 $0.07 156,123.0 +5.09%
2025-04-30 $0.915 $0.85 $0.065 151,596.0 +4.36%
2025-04-29 $0.9097 $0.83 $0.0797 329,765.0 -4.73%
2025-04-28 $0.9464 $0.89 $0.0564 208,909.0 +0.82%
2025-04-25 $0.9065 $0.86 $0.0465 159,033.0 +5.55%

Big 5 Sporting Goods Corp (BGFV) 株の年ごとの株価履歴

この詳細な分析では、Big 5 Sporting Goods Corp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BGFV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、Big 5 Sporting Goods Corp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。

2025年のBig 5 Sporting Goods Corp (BGFV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $1.78 $0.8702 $0.9098 10,743,526.0 +18.47%
2025-04 $0.9951 $0.80 $0.1951 3,536,691.0 -6.59%
2025-03 $1.18 $0.93 $0.2493 2,830,722.0 -15.18%
2025-02 $1.57 $1.12 $0.45 3,002,508.0 -25.49%
2025-01 $1.95 $1.52 $0.429 3,062,524.0 -14.53%

2024年のBig 5 Sporting Goods Corp (BGFV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.45 $1.61 $0.84 9,243,149.0 -1.69%
2024-11 $1.93 $1.55 $0.375 4,676,575.0 +8.59%
2024-10 $2.21 $1.57 $0.64 5,068,251.0 -22.01%
2024-09 $2.18 $1.83 $0.35 4,899,012.0 +11.17%
2024-08 $2.08 $1.45 $0.635 8,039,608.0 -8.29%
2024-07 $3.00 $1.80 $1.20 10,797,930.0 -30.74%
2024-06 $3.55 $2.87 $0.68 8,224,193.0 -14.70%
2024-05 $4.10 $3.13 $0.97 6,178,543.0 -1.98%
2024-04 $3.69 $3.00 $0.69 8,266,890.0 +0.57%
2024-03 $4.85 $3.46 $1.39 11,036,841.0 -26.67%
2024-02 $5.63 $4.74 $0.89 5,725,629.0 -4.57%
2024-01 $6.55 $4.25 $2.30 7,885,679.0 -20.66%

2023年のBig 5 Sporting Goods Corp (BGFV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $6.90 $5.81 $1.09 6,385,330.0 +6.91%
2023-11 $6.17 $5.00 $1.17 7,554,499.0 -16.01%
2023-10 $8.04 $6.79 $1.25 5,035,403.0 +0.71%
2023-09 $8.02 $6.77 $1.25 4,300,367.0 -11.60%
2023-08 $9.54 $7.77 $1.77 4,618,521.0 -17.14%
2023-07 $9.99 $8.87 $1.12 4,562,095.0 +4.48%
2023-06 $9.38 $7.39 $1.99 5,684,315.0 +21.16%
2023-05 $7.97 $6.88 $1.09 5,491,994.0 -4.06%
2023-04 $9.03 $7.47 $1.56 5,174,884.0 +2.47%
2023-03 $9.49 $7.13 $2.36 8,056,003.0 -12.91%
2023-02 $10.83 $8.75 $2.08 5,329,703.0 -11.61%
2023-01 $10.36 $8.83 $1.53 6,049,878.0 +13.14%
$30.27
price down icon 3.54%
$443.88
price up icon 1.04%
specialty_retail DKS
$167.22
price down icon 3.00%
specialty_retail GME
$33.03
price up icon 7.03%
specialty_retail BBY
$69.92
price down icon 1.19%
$445.73
price up icon 0.38%
大文字化:     |  ボリューム (24 時間):