Stockscreener 앱 받기
11.72
0.68%
-0.0699
Bgc Group Inc 주식 (BGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-28 | $11.88 | $11.69 | $0.189 | 42,287.0 | -0.68% |
| 2026-07-27 | $11.94 | $11.55 | $0.3849 | 2,277,636.0 | +1.20% |
| 2026-07-24 | $11.66 | $11.39 | $0.27 | 1,577,335.0 | +0.56% |
| 2026-07-23 | $11.66 | $11.35 | $0.315 | 1,925,405.0 | +0.65% |
| 2026-07-22 | $11.53 | $11.28 | $0.25 | 1,588,148.0 | +1.41% |
| 2026-07-21 | $11.53 | $11.12 | $0.41 | 2,549,160.0 | +1.43% |
| 2026-07-20 | $11.41 | $11.14 | $0.2743 | 1,994,294.0 | -0.97% |
| 2026-07-17 | $11.32 | $11.05 | $0.275 | 2,052,086.0 | -0.88% |
| 2026-07-16 | $11.49 | $11.28 | $0.21 | 3,359,959.0 | +1.60% |
| 2026-07-15 | $11.28 | $10.94 | $0.335 | 2,164,097.0 | +2.56% |
| 2026-07-14 | $11.06 | $10.85 | $0.21 | 1,825,687.0 | -0.36% |
| 2026-07-13 | $10.99 | $10.65 | $0.335 | 2,736,965.0 | +1.86% |
| 2026-07-10 | $11.10 | $10.78 | $0.315 | 2,163,407.0 | -1.73% |
| 2026-07-09 | $11.02 | $10.55 | $0.4699 | 2,480,704.0 | +3.30% |
| 2026-07-08 | $11.10 | $10.60 | $0.50 | 3,731,394.0 | -4.24% |
| 2026-07-07 | $11.34 | $11.05 | $0.29 | 2,440,841.0 | -0.09% |
| 2026-07-06 | $11.19 | $10.95 | $0.24 | 2,663,811.0 | +0.73% |
| 2026-07-02 | $11.12 | $10.88 | $0.23 | 2,598,977.0 | +1.38% |
| 2026-07-01 | $11.09 | $10.67 | $0.42 | 3,023,713.0 | +1.68% |
| 2026-06-30 | $10.88 | $10.47 | $0.41 | 3,976,499.0 | +2.30% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $11.94 | $10.55 | $1.39 | 43,195,906.0 | +9.54% |
| 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% |
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% |
1.29%
0.27%
자본화:
|
볼륨(24시간):