Stockscreener 앱 받기
11.78
1.38%
0.16
시간 외 거래:
11.78
Bgc Group Inc 주식 (BGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $12.28 | $11.71 | $0.57 | 3,807,137.0 | +1.38% |
| 2026-10-01 | $11.63 | $11.33 | $0.30 | 1,817,717.0 | +0.78% |
| 2026-09-30 | $11.76 | $11.41 | $0.35 | 2,994,559.0 | +0.70% |
| 2026-09-29 | $11.75 | $11.26 | $0.495 | 8,050,669.0 | -2.72% |
| 2026-09-28 | $11.86 | $11.65 | $0.205 | 2,567,159.0 | -0.59% |
| 2026-09-25 | $12.30 | $11.45 | $0.85 | 3,736,435.0 | -2.71% |
| 2026-09-24 | $12.23 | $11.85 | $0.385 | 3,224,434.0 | +0.58% |
| 2026-09-23 | $12.34 | $12.09 | $0.2503 | 2,825,585.0 | -1.39% |
| 2026-09-22 | $12.51 | $12.14 | $0.37 | 2,716,883.0 | -1.45% |
| 2026-09-21 | $12.47 | $12.30 | $0.175 | 3,186,948.0 | +1.88% |
| 2026-09-18 | $12.33 | $11.91 | $0.42 | 8,257,588.0 | +1.92% |
| 2026-09-17 | $12.23 | $11.90 | $0.325 | 3,483,527.0 | -1.56% |
| 2026-09-16 | $12.23 | $11.99 | $0.24 | 4,035,367.0 | +0.33% |
| 2026-09-15 | $12.28 | $11.78 | $0.495 | 3,035,179.0 | -0.16% |
| 2026-09-14 | $12.35 | $12.13 | $0.22 | 2,335,073.0 | -0.08% |
| 2026-09-11 | $12.51 | $12.07 | $0.435 | 2,137,447.0 | -0.41% |
| 2026-09-10 | $12.28 | $12.06 | $0.22 | 3,387,133.0 | +0.25% |
| 2026-09-09 | $12.33 | $11.85 | $0.485 | 2,459,744.0 | +1.84% |
| 2026-09-08 | $12.17 | $11.93 | $0.245 | 1,697,923.0 | -1.64% |
| 2026-09-04 | $12.23 | $11.92 | $0.31 | 1,596,528.0 | +0.16% |
| 2026-09-03 | $12.20 | $11.96 | $0.2349 | 1,918,457.0 | +2.53% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $12.28 | $11.33 | $0.95 | 9,431,991.0 | +2.17% |
| 2026-09 | $12.51 | $11.26 | $1.25 | 68,977,066.0 | -4.00% |
| 2026-08 | $12.18 | $10.13 | $2.05 | 58,973,160.0 | +4.25% |
| 2026-07 | $12.07 | $10.55 | $1.52 | 53,192,165.0 | +7.76% |
| 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% |
2.73%
2.00%
자본화:
|
볼륨(24시간):