Stockscreener 앱 받기
0.849
4.50%
-0.04
시간 외 거래:
.85
0.001
+0.12%
Big 5 Sporting Goods Corp 주식 (BGFV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $0.90 | $0.825 | $0.075 | 99,650.0 | -4.50% |
| 2025-04-09 | $0.9098 | $0.82 | $0.0898 | 307,803.0 | +6.29% |
| 2025-04-08 | $0.8635 | $0.83 | $0.0335 | 142,449.0 | +1.99% |
| 2025-04-07 | $0.8799 | $0.80 | $0.0799 | 266,527.0 | -7.85% |
| 2025-04-04 | $0.9571 | $0.87 | $0.0871 | 168,612.0 | -6.32% |
| 2025-04-03 | $0.9792 | $0.867 | $0.1122 | 260,793.0 | -2.56% |
| 2025-04-02 | $0.9951 | $0.97 | $0.0251 | 103,041.0 | +0.70% |
| 2025-04-01 | $0.9791 | $0.951 | $0.0281 | 84,985.0 | +0.13% |
| 2025-03-31 | $0.999 | $0.9669 | $0.0321 | 68,663.0 | -0.32% |
| 2025-03-28 | $1.02 | $0.96 | $0.0642 | 72,348.0 | -3.96% |
| 2025-03-27 | $1.02 | $0.99 | $0.03 | 72,645.0 | +1.18% |
| 2025-03-26 | $1.01 | $0.99 | $0.02 | 57,580.0 | -0.18% |
| 2025-03-25 | $1.02 | $0.99 | $0.03 | 119,843.0 | +1.32% |
| 2025-03-24 | $1.03 | $0.98 | $0.049 | 208,461.0 | -0.15% |
| 2025-03-21 | $0.9998 | $0.96 | $0.0398 | 106,655.0 | +1.44% |
| 2025-03-20 | $1.01 | $0.97 | $0.04 | 81,940.0 | -0.56% |
| 2025-03-19 | $0.9999 | $0.96 | $0.0399 | 52,398.0 | +2.06% |
| 2025-03-18 | $1.00 | $0.95 | $0.05 | 103,373.0 | -3.20% |
| 2025-03-17 | $1.02 | $0.97 | $0.05 | 121,863.0 | +0.19% |
| 2025-03-14 | $0.9999 | $0.959 | $0.0409 | 130,054.0 | +5.55% |
| 2025-03-13 | $1.00 | $0.93 | $0.07 | 180,525.0 | -4.16% |
| 2025-03-12 | $1.05 | $0.95 | $0.10 | 149,996.0 | -0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.9951 | $0.80 | $0.1951 | 1,533,510.0 | -12.19% |
| 2025-03 | $1.18 | $0.93 | $0.2493 | 2,830,722.0 | -15.18% |
| 2025-02 | $1.57 | $1.12 | $0.45 | 3,002,508.0 | -25.49% |
| 2025-01 | $1.95 | $1.52 | $0.429 | 3,062,524.0 | -14.53% |
Big 5 Sporting Goods Corp 주식 (BGFV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.45 | $1.61 | $0.84 | 9,243,149.0 | -1.69% |
| 2024-11 | $1.93 | $1.55 | $0.375 | 4,676,575.0 | +8.59% |
| 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% |
1.36%
1.50%
자본화:
|
볼륨(24시간):