Stockscreener 앱 받기
10.54
2.23%
-0.24
시간 외 거래:
10.54
Bgc Group Inc 주식 (BGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $10.79 | $10.51 | $0.285 | 3,813,214.0 | -2.23% |
| 2026-05-26 | $11.31 | $10.76 | $0.5502 | 2,044,275.0 | -3.66% |
| 2026-05-22 | $11.24 | $11.10 | $0.1399 | 2,342,565.0 | +0.54% |
| 2026-05-21 | $11.24 | $10.99 | $0.25 | 2,617,377.0 | -0.89% |
| 2026-05-20 | $11.46 | $11.18 | $0.28 | 3,598,282.0 | -0.71% |
| 2026-05-19 | $11.44 | $11.20 | $0.235 | 3,861,001.0 | -0.70% |
| 2026-05-18 | $11.48 | $11.21 | $0.2657 | 3,668,143.0 | +1.79% |
| 2026-05-15 | $11.46 | $11.17 | $0.2899 | 3,106,066.0 | -2.01% |
| 2026-05-14 | $11.48 | $11.19 | $0.295 | 3,079,783.0 | +2.33% |
| 2026-05-13 | $11.20 | $10.93 | $0.265 | 3,376,595.0 | +1.27% |
| 2026-05-12 | $11.23 | $10.82 | $0.41 | 3,268,271.0 | -1.96% |
| 2026-05-11 | $11.40 | $10.96 | $0.445 | 2,848,409.0 | -1.32% |
| 2026-05-08 | $11.56 | $11.15 | $0.41 | 4,896,140.0 | +0.89% |
| 2026-05-07 | $11.31 | $10.54 | $0.77 | 5,777,319.0 | +3.67% |
| 2026-05-06 | $11.16 | $10.79 | $0.375 | 2,730,938.0 | -1.89% |
| 2026-05-05 | $11.30 | $11.02 | $0.28 | 2,104,270.0 | -0.80% |
| 2026-05-04 | $11.36 | $11.16 | $0.19 | 1,964,221.0 | -0.71% |
| 2026-05-01 | $11.38 | $11.20 | $0.18 | 1,923,871.0 | +0.36% |
| 2026-04-30 | $11.37 | $11.10 | $0.27 | 2,762,213.0 | +0.45% |
| 2026-04-29 | $11.29 | $11.02 | $0.27 | 2,811,649.0 | -1.15% |
| 2026-04-28 | $11.54 | $11.22 | $0.32 | 4,051,204.0 | -0.88% |
Bgc Group Inc 주식 (BGC) 연도별 가격 이력
이 심층 분석에서는 Bgc Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bgc Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bgc Group Inc 주식 (BGC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.56 | $10.51 | $1.05 | 60,833,954.0 | -6.14% |
| 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% |
Bgc Group Inc 주식 (BGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Bgc Group Inc 주식 (BGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.37%
13.48%
자본화:
|
볼륨(24시간):