Stockscreener 앱 받기
5.535
0.81%
0.065
B G Foods Inc 주식 (BGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $5.57 | $5.50 | $0.0665 | 99,939.0 | +1.46% |
| 2026-05-05 | $5.50 | $5.29 | $0.20 | 1,088,084.0 | +2.05% |
| 2026-05-04 | $5.54 | $5.34 | $0.19 | 2,052,150.0 | -3.25% |
| 2026-05-01 | $5.63 | $5.46 | $0.17 | 1,064,685.0 | +0.00% |
| 2026-04-30 | $5.54 | $5.26 | $0.28 | 1,559,291.0 | +4.53% |
| 2026-04-29 | $5.50 | $5.25 | $0.25 | 1,501,873.0 | -3.11% |
| 2026-04-28 | $5.53 | $5.38 | $0.145 | 1,068,590.0 | +1.30% |
| 2026-04-27 | $5.46 | $5.32 | $0.135 | 1,589,044.0 | +0.93% |
| 2026-04-24 | $5.41 | $5.20 | $0.205 | 1,009,990.0 | +1.52% |
| 2026-04-23 | $5.49 | $5.25 | $0.24 | 1,457,657.0 | -3.13% |
| 2026-04-22 | $5.55 | $5.36 | $0.195 | 1,326,069.0 | +2.06% |
| 2026-04-21 | $5.36 | $5.20 | $0.16 | 1,823,944.0 | +1.14% |
| 2026-04-20 | $5.46 | $5.27 | $0.19 | 1,536,329.0 | -2.95% |
| 2026-04-17 | $5.50 | $5.33 | $0.17 | 1,526,122.0 | +2.07% |
| 2026-04-16 | $5.63 | $5.25 | $0.3756 | 2,055,660.0 | -3.80% |
| 2026-04-15 | $5.59 | $5.44 | $0.15 | 1,540,151.0 | -0.72% |
| 2026-04-14 | $5.60 | $5.47 | $0.13 | 2,315,548.0 | +2.77% |
| 2026-04-13 | $5.47 | $5.28 | $0.19 | 2,142,994.0 | +0.00% |
| 2026-04-10 | $5.59 | $5.39 | $0.20 | 1,713,796.0 | -1.28% |
| 2026-04-09 | $5.55 | $5.12 | $0.43 | 2,638,586.0 | +6.81% |
| 2026-04-08 | $5.25 | $5.11 | $0.14 | 1,490,513.0 | +0.39% |
| 2026-04-07 | $5.14 | $4.97 | $0.168 | 2,070,215.0 | +1.59% |
B G Foods Inc 주식 (BGS) 연도별 가격 이력
이 심층 분석에서는 B G Foods Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 B G Foods Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
B G Foods Inc 주식 (BGS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.63 | $5.29 | $0.335 | 4,304,858.0 | +0.18% |
| 2026-04 | $5.63 | $4.78 | $0.85 | 35,111,389.0 | +15.18% |
| 2026-03 | $6.38 | $4.74 | $1.64 | 53,797,619.0 | -9.42% |
| 2026-02 | $5.51 | $4.35 | $1.16 | 46,821,866.0 | +21.51% |
| 2026-01 | $4.55 | $3.98 | $0.574 | 34,399,023.0 | +1.63% |
B G Foods Inc 주식 (BGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.95 | $4.41 | $0.5399 | 32,020,303.0 | -2.17% |
| 2025-11 | $5.05 | $3.89 | $1.16 | 45,711,702.0 | +15.25% |
| 2025-10 | $4.69 | $3.96 | $0.73 | 50,255,451.0 | -9.71% |
| 2025-09 | $4.79 | $4.30 | $0.4804 | 60,702,140.0 | -1.77% |
| 2025-08 | $4.63 | $3.67 | $0.96 | 51,855,994.0 | +10.00% |
| 2025-07 | $4.73 | $4.00 | $0.73 | 59,453,684.0 | -3.07% |
| 2025-06 | $4.78 | $4.00 | $0.78 | 54,235,677.0 | +0.48% |
| 2025-05 | $6.91 | $3.97 | $2.94 | 82,226,404.0 | -38.90% |
| 2025-04 | $7.24 | $5.67 | $1.56 | 39,266,912.0 | +0.29% |
| 2025-03 | $8.06 | $6.43 | $1.63 | 45,603,642.0 | +2.84% |
| 2025-02 | $7.34 | $5.45 | $1.89 | 40,320,630.0 | +3.09% |
| 2025-01 | $7.25 | $6.27 | $0.98 | 24,870,416.0 | -5.95% |
B G Foods Inc 주식 (BGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.10 | $6.41 | $1.69 | 33,876,296.0 | +4.04% |
| 2024-11 | $8.85 | $6.12 | $2.73 | 40,292,557.0 | -21.60% |
| 2024-10 | $8.95 | $7.78 | $1.17 | 18,627,769.0 | -4.05% |
| 2024-09 | $9.44 | $8.17 | $1.27 | 15,955,193.0 | +4.84% |
| 2024-08 | $8.84 | $7.99 | $0.85 | 19,077,772.0 | -1.74% |
| 2024-07 | $8.78 | $7.62 | $1.16 | 19,009,086.0 | +6.68% |
| 2024-06 | $9.74 | $7.86 | $1.88 | 19,900,796.0 | -15.30% |
| 2024-05 | $11.72 | $7.78 | $3.94 | 34,534,155.0 | -14.05% |
| 2024-04 | $11.44 | $10.50 | $0.94 | 12,891,452.0 | -2.97% |
| 2024-03 | $11.97 | $10.49 | $1.48 | 21,327,182.0 | -0.95% |
| 2024-02 | $11.75 | $9.18 | $2.57 | 25,803,685.0 | +14.81% |
| 2024-01 | $11.41 | $9.51 | $1.90 | 20,223,336.0 | -4.19% |
0.32%
2.22%
자본화:
|
볼륨(24시간):