Stockscreener 앱 받기
8.98
0.22%
0.02
Bgc Group Inc 주식 (BGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $9.04 | $8.86 | $0.18 | 2,535,467.0 | +0.22% |
| 2025-12-11 | $9.10 | $8.84 | $0.26 | 3,126,645.0 | -0.22% |
| 2025-12-10 | $9.01 | $8.77 | $0.235 | 3,408,441.0 | +1.24% |
| 2025-12-09 | $8.95 | $8.75 | $0.195 | 3,488,422.0 | +0.80% |
| 2025-12-08 | $8.89 | $8.71 | $0.18 | 2,227,635.0 | +0.11% |
| 2025-12-05 | $8.88 | $8.72 | $0.165 | 1,777,729.0 | -0.17% |
| 2025-12-04 | $8.87 | $8.74 | $0.125 | 803,333.0 | +0.40% |
| 2025-12-03 | $8.77 | $8.57 | $0.20 | 2,207,556.0 | +2.45% |
| 2025-12-02 | $8.70 | $8.56 | $0.138 | 1,903,772.0 | -0.81% |
| 2025-12-01 | $8.69 | $8.52 | $0.175 | 2,939,926.0 | -0.80% |
| 2025-11-28 | $8.76 | $8.59 | $0.165 | 1,338,993.0 | +1.28% |
| 2025-11-26 | $8.69 | $8.47 | $0.22 | 4,463,888.0 | +1.30% |
| 2025-11-25 | $8.61 | $8.47 | $0.135 | 4,282,605.0 | -0.59% |
| 2025-11-24 | $8.57 | $8.41 | $0.16 | 2,122,885.0 | +0.00% |
| 2025-11-21 | $8.61 | $8.28 | $0.33 | 3,567,211.0 | +2.65% |
| 2025-11-20 | $8.68 | $8.27 | $0.415 | 3,114,684.0 | -2.81% |
| 2025-11-19 | $8.77 | $8.49 | $0.275 | 2,563,511.0 | -1.95% |
| 2025-11-18 | $8.78 | $8.64 | $0.14 | 1,603,303.0 | +0.46% |
| 2025-11-17 | $9.00 | $8.63 | $0.365 | 2,400,403.0 | -3.98% |
| 2025-11-14 | $9.07 | $8.91 | $0.16 | 2,445,015.0 | -0.33% |
| 2025-11-13 | $9.19 | $9.01 | $0.186 | 2,747,233.0 | -1.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.10 | $8.52 | $0.58 | 26,954,393.0 | +3.22% |
| 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% |
Bgc Group Inc 주식 (BGC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.32 | $6.09 | $1.23 | 52,226,724.0 | +11.08% |
| 2023-11 | $6.74 | $5.87 | $0.87 | 44,775,834.0 | +10.73% |
| 2023-10 | $6.12 | $5.10 | $1.02 | 59,720,512.0 | +11.17% |
| 2023-09 | $5.47 | $5.01 | $0.465 | 41,879,027.0 | +0.00% |
5.76%
자본화:
|
볼륨(24시간):