ストックスクリーナーアプリを入手
4.38
3.06%
0.13
アフターアワーズ：
4.40
0.02
+0.46%
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $4.45 | $4.27 | $0.18 | 1,562,719.0 | +3.06% |
| 2025-11-20 | $4.47 | $4.23 | $0.24 | 1,745,640.0 | -3.41% |
| 2025-11-19 | $4.55 | $4.39 | $0.16 | 1,547,044.0 | -3.30% |
| 2025-11-18 | $4.58 | $4.46 | $0.12 | 1,643,882.0 | +1.34% |
| 2025-11-17 | $4.58 | $4.48 | $0.1031 | 1,320,381.0 | -1.75% |
| 2025-11-14 | $4.62 | $4.48 | $0.14 | 1,345,095.0 | +0.44% |
| 2025-11-13 | $4.71 | $4.55 | $0.155 | 1,918,359.0 | -2.57% |
| 2025-11-12 | $4.78 | $4.62 | $0.1515 | 2,133,998.0 | -1.27% |
| 2025-11-11 | $4.75 | $4.54 | $0.22 | 2,056,800.0 | +3.28% |
| 2025-11-10 | $4.61 | $4.41 | $0.20 | 2,689,206.0 | -0.65% |
| 2025-11-07 | $4.84 | $4.60 | $0.245 | 3,757,201.0 | -7.06% |
| 2025-11-06 | $5.05 | $4.09 | $0.96 | 11,921,722.0 | +24.62% |
| 2025-11-05 | $4.04 | $3.89 | $0.155 | 3,059,377.0 | +1.53% |
| 2025-11-04 | $4.06 | $3.92 | $0.14 | 2,684,305.0 | -2.00% |
| 2025-11-03 | $4.05 | $3.96 | $0.09 | 1,789,895.0 | +0.00% |
| 2025-10-31 | $4.05 | $3.96 | $0.09 | 1,808,632.0 | -0.50% |
| 2025-10-30 | $4.13 | $4.01 | $0.12 | 2,428,419.0 | -2.43% |
| 2025-10-29 | $4.30 | $4.05 | $0.2523 | 2,465,083.0 | -3.74% |
| 2025-10-28 | $4.36 | $4.27 | $0.09 | 1,664,667.0 | -0.70% |
| 2025-10-27 | $4.52 | $4.28 | $0.2399 | 2,022,301.0 | -3.58% |
| 2025-10-24 | $4.52 | $4.40 | $0.12 | 2,029,117.0 | +0.68% |
| 2025-10-23 | $4.64 | $4.44 | $0.20 | 1,469,234.0 | -3.48% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $5.05 | $3.89 | $1.16 | 42,738,343.0 | +9.50% |
| 2025-10 | $4.69 | $3.96 | $0.73 | 50,255,451.0 | -9.71% |
| 2025-09 | $4.79 | $4.30 | $0.4804 | 60,702,140.0 | -1.77% |
| 2025-08 | $4.63 | $3.67 | $0.96 | 51,855,994.0 | +10.00% |
| 2025-07 | $4.73 | $4.00 | $0.73 | 59,453,684.0 | -3.07% |
| 2025-06 | $4.78 | $4.00 | $0.78 | 54,235,677.0 | +0.48% |
| 2025-05 | $6.91 | $3.97 | $2.94 | 82,226,404.0 | -38.90% |
| 2025-04 | $7.24 | $5.67 | $1.56 | 39,266,912.0 | +0.29% |
| 2025-03 | $8.06 | $6.43 | $1.63 | 45,603,642.0 | +2.84% |
| 2025-02 | $7.34 | $5.45 | $1.89 | 40,320,630.0 | +3.09% |
| 2025-01 | $7.25 | $6.27 | $0.98 | 24,870,416.0 | -5.95% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.10 | $6.41 | $1.69 | 33,876,296.0 | +4.04% |
| 2024-11 | $8.85 | $6.12 | $2.73 | 40,292,557.0 | -21.60% |
| 2024-10 | $8.95 | $7.78 | $1.17 | 18,627,769.0 | -4.05% |
| 2024-09 | $9.44 | $8.17 | $1.27 | 15,955,193.0 | +4.84% |
| 2024-08 | $8.84 | $7.99 | $0.85 | 19,077,772.0 | -1.74% |
| 2024-07 | $8.78 | $7.62 | $1.16 | 19,009,086.0 | +6.68% |
| 2024-06 | $9.74 | $7.86 | $1.88 | 19,900,796.0 | -15.30% |
| 2024-05 | $11.72 | $7.78 | $3.94 | 34,534,155.0 | -14.05% |
| 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% |
2.24%
大文字化:
|
ボリューム (24 時間):