Stockscreener 앱 받기
2.69
8.19%
-0.24
시간 외 거래:
2.71
0.02
+0.74%
B G Foods Inc 주식 (BGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $2.94 | $2.68 | $0.265 | 2,728,511.0 | -8.19% |
| 2026-10-01 | $2.93 | $2.82 | $0.11 | 1,907,013.0 | +2.09% |
| 2026-09-30 | $3.02 | $2.83 | $0.19 | 2,741,852.0 | -6.51% |
| 2026-09-29 | $3.11 | $3.02 | $0.09 | 3,095,608.0 | +0.33% |
| 2026-09-28 | $3.16 | $3.06 | $0.10 | 1,792,019.0 | -1.29% |
| 2026-09-25 | $3.13 | $3.00 | $0.13 | 1,628,190.0 | +2.65% |
| 2026-09-24 | $3.05 | $2.93 | $0.12 | 2,084,928.0 | +1.34% |
| 2026-09-23 | $3.06 | $2.96 | $0.10 | 1,115,501.0 | -1.97% |
| 2026-09-22 | $3.06 | $2.97 | $0.09 | 1,858,170.0 | +3.75% |
| 2026-09-21 | $2.96 | $2.89 | $0.07 | 2,301,477.0 | +1.74% |
| 2026-09-18 | $3.04 | $2.87 | $0.17 | 5,570,622.0 | -5.26% |
| 2026-09-17 | $3.18 | $3.04 | $0.14 | 2,302,200.0 | -3.18% |
| 2026-09-16 | $3.21 | $3.13 | $0.085 | 1,980,323.0 | -0.63% |
| 2026-09-15 | $3.17 | $3.12 | $0.05 | 1,437,616.0 | +0.00% |
| 2026-09-14 | $3.24 | $3.15 | $0.09 | 1,987,091.0 | +0.32% |
| 2026-09-11 | $3.25 | $3.10 | $0.155 | 3,433,573.0 | -2.17% |
| 2026-09-10 | $3.27 | $3.18 | $0.0875 | 1,807,235.0 | -0.92% |
| 2026-09-09 | $3.31 | $3.22 | $0.09 | 1,752,566.0 | -1.52% |
| 2026-09-08 | $3.33 | $3.23 | $0.095 | 2,233,383.0 | +0.30% |
| 2026-09-04 | $3.38 | $3.28 | $0.095 | 2,177,380.0 | -2.08% |
| 2026-09-03 | $3.45 | $3.33 | $0.12 | 2,243,433.0 | -2.61% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.94 | $2.68 | $0.265 | 7,364,035.0 | -6.27% |
| 2026-09 | $3.56 | $2.83 | $0.73 | 47,343,928.0 | -17.29% |
| 2026-08 | $3.71 | $3.32 | $0.39 | 47,589,742.0 | -1.56% |
| 2026-07 | $4.13 | $3.50 | $0.635 | 43,153,083.0 | -11.43% |
| 2026-06 | $4.18 | $3.76 | $0.42 | 44,325,291.0 | -2.69% |
| 2026-05 | $5.63 | $3.96 | $1.67 | 44,890,216.0 | -26.17% |
| 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% |
9.13%
자본화:
|
볼륨(24시간):