Stockscreener 앱 받기
1.70
2.41%
0.04
Big 5 Sporting Goods Corp 주식 (BGFV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.72 | $1.67 | $0.05 | 114,744.0 | +2.41% |
| 2024-11-26 | $1.77 | $1.64 | $0.13 | 192,637.0 | -5.14% |
| 2024-11-25 | $1.85 | $1.69 | $0.1618 | 180,403.0 | +2.34% |
| 2024-11-22 | $1.73 | $1.66 | $0.07 | 137,098.0 | +4.27% |
| 2024-11-21 | $1.66 | $1.60 | $0.055 | 80,844.0 | +0.61% |
| 2024-11-20 | $1.65 | $1.55 | $0.10 | 263,365.0 | +0.62% |
| 2024-11-19 | $1.75 | $1.62 | $0.13 | 375,954.0 | -8.47% |
| 2024-11-18 | $1.78 | $1.65 | $0.1299 | 324,476.0 | +2.91% |
| 2024-11-15 | $1.79 | $1.72 | $0.075 | 383,210.0 | -2.82% |
| 2024-11-14 | $1.84 | $1.76 | $0.08 | 183,274.0 | -0.56% |
| 2024-11-13 | $1.80 | $1.70 | $0.0983 | 405,072.0 | -1.11% |
| 2024-11-12 | $1.82 | $1.71 | $0.1145 | 406,494.0 | +4.05% |
| 2024-11-11 | $1.77 | $1.69 | $0.08 | 290,990.0 | +1.17% |
| 2024-11-08 | $1.80 | $1.68 | $0.1201 | 218,364.0 | -3.93% |
| 2024-11-07 | $1.87 | $1.78 | $0.09 | 159,999.0 | -4.30% |
| 2024-11-06 | $1.93 | $1.78 | $0.145 | 240,021.0 | +3.33% |
| 2024-11-05 | $1.84 | $1.73 | $0.1099 | 140,924.0 | +2.27% |
| 2024-11-04 | $1.88 | $1.68 | $0.195 | 189,545.0 | +3.53% |
| 2024-11-01 | $1.75 | $1.64 | $0.1095 | 159,913.0 | +4.29% |
| 2024-10-31 | $1.67 | $1.61 | $0.0599 | 217,780.0 | -2.10% |
| 2024-10-30 | $1.78 | $1.57 | $0.208 | 751,073.0 | -11.90% |
| 2024-10-29 | $1.95 | $1.85 | $0.10 | 232,765.0 | -3.08% |
Big 5 Sporting Goods Corp 주식 (BGFV) 연도별 가격 이력
이 심층 분석에서는 Big 5 Sporting Goods Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGFV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Big 5 Sporting Goods Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Big 5 Sporting Goods Corp 주식 (BGFV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.93 | $1.55 | $0.375 | 4,562,071.0 | +4.29% |
| 2024-10 | $2.21 | $1.57 | $0.64 | 5,068,251.0 | -22.01% |
| 2024-09 | $2.18 | $1.83 | $0.35 | 4,899,012.0 | +11.17% |
| 2024-08 | $2.08 | $1.45 | $0.635 | 8,039,608.0 | -8.29% |
| 2024-07 | $3.00 | $1.80 | $1.20 | 10,797,930.0 | -30.74% |
| 2024-06 | $3.55 | $2.87 | $0.68 | 8,224,193.0 | -14.70% |
| 2024-05 | $4.10 | $3.13 | $0.97 | 6,178,543.0 | -1.98% |
| 2024-04 | $3.69 | $3.00 | $0.69 | 8,266,890.0 | +0.57% |
| 2024-03 | $4.85 | $3.46 | $1.39 | 11,036,841.0 | -26.67% |
| 2024-02 | $5.63 | $4.74 | $0.89 | 5,725,629.0 | -4.57% |
| 2024-01 | $6.55 | $4.25 | $2.30 | 7,885,679.0 | -20.66% |
Big 5 Sporting Goods Corp 주식 (BGFV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.90 | $5.81 | $1.09 | 6,385,330.0 | +6.91% |
| 2023-11 | $6.17 | $5.00 | $1.17 | 7,554,499.0 | -16.01% |
| 2023-10 | $8.04 | $6.79 | $1.25 | 5,035,403.0 | +0.71% |
| 2023-09 | $8.02 | $6.77 | $1.25 | 4,300,367.0 | -11.60% |
| 2023-08 | $9.54 | $7.77 | $1.77 | 4,618,521.0 | -17.14% |
| 2023-07 | $9.99 | $8.87 | $1.12 | 4,562,095.0 | +4.48% |
| 2023-06 | $9.38 | $7.39 | $1.99 | 5,684,315.0 | +21.16% |
| 2023-05 | $7.97 | $6.88 | $1.09 | 5,491,994.0 | -4.06% |
| 2023-04 | $9.03 | $7.47 | $1.56 | 5,174,884.0 | +2.47% |
| 2023-03 | $9.49 | $7.13 | $2.36 | 8,056,003.0 | -12.91% |
| 2023-02 | $10.83 | $8.75 | $2.08 | 5,329,703.0 | -11.61% |
| 2023-01 | $10.36 | $8.83 | $1.53 | 6,049,878.0 | +13.14% |
Big 5 Sporting Goods Corp 주식 (BGFV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.60 | $8.36 | $4.24 | 7,711,711.0 | -28.85% |
| 2022-11 | $13.90 | $11.50 | $2.40 | 7,351,005.0 | -3.72% |
| 2022-10 | $13.39 | $10.23 | $3.16 | 6,070,059.0 | +20.02% |
| 2022-09 | $12.74 | $10.30 | $2.44 | 6,142,077.0 | -12.25% |
| 2022-08 | $15.60 | $10.95 | $4.65 | 17,120,279.0 | -4.82% |
| 2022-07 | $13.27 | $10.60 | $2.67 | 7,416,696.0 | +14.72% |
| 2022-06 | $13.07 | $10.39 | $2.68 | 16,053,811.0 | -12.08% |
| 2022-05 | $16.13 | $11.16 | $4.97 | 21,167,891.0 | -11.89% |
| 2022-04 | $18.08 | $14.37 | $3.71 | 15,191,584.0 | -15.63% |
| 2022-03 | $19.60 | $14.29 | $5.31 | 24,499,667.0 | +3.56% |
| 2022-02 | $20.20 | $14.37 | $5.83 | 16,300,470.0 | -15.90% |
| 2022-01 | $21.40 | $16.96 | $4.44 | 21,100,337.0 | +3.58% |
0.38%
1.85%
자본화:
|
볼륨(24시간):