Stockscreener 앱 받기
4.57
1.11%
0.05
시장 영업 전:
4.57
B G Foods Inc 주식 (BGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $4.58 | $4.47 | $0.1086 | 1,229,617.0 | +1.11% |
| 2025-12-05 | $4.59 | $4.50 | $0.09 | 881,698.0 | -0.22% |
| 2025-12-04 | $4.59 | $4.45 | $0.145 | 961,079.0 | -0.44% |
| 2025-12-03 | $4.64 | $4.52 | $0.125 | 1,394,920.0 | +1.11% |
| 2025-12-02 | $4.65 | $4.47 | $0.176 | 1,477,314.0 | -3.43% |
| 2025-12-01 | $4.70 | $4.57 | $0.135 | 1,743,558.0 | +1.08% |
| 2025-11-28 | $4.63 | $4.51 | $0.12 | 912,604.0 | +2.22% |
| 2025-11-26 | $4.54 | $4.43 | $0.11 | 1,101,807.0 | +1.35% |
| 2025-11-25 | $4.46 | $4.39 | $0.075 | 1,257,703.0 | +1.83% |
| 2025-11-24 | $4.40 | $4.33 | $0.065 | 1,263,964.0 | -0.23% |
| 2025-11-21 | $4.45 | $4.27 | $0.18 | 1,562,719.0 | +3.06% |
| 2025-11-20 | $4.47 | $4.23 | $0.24 | 1,745,640.0 | -3.41% |
| 2025-11-19 | $4.55 | $4.39 | $0.16 | 1,547,044.0 | -3.30% |
| 2025-11-18 | $4.58 | $4.46 | $0.12 | 1,643,882.0 | +1.34% |
| 2025-11-17 | $4.58 | $4.48 | $0.1031 | 1,320,381.0 | -1.75% |
| 2025-11-14 | $4.62 | $4.48 | $0.14 | 1,345,095.0 | +0.44% |
| 2025-11-13 | $4.71 | $4.55 | $0.155 | 1,918,359.0 | -2.57% |
| 2025-11-12 | $4.78 | $4.62 | $0.1515 | 2,133,998.0 | -1.27% |
| 2025-11-11 | $4.75 | $4.54 | $0.22 | 2,056,800.0 | +3.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.70 | $4.45 | $0.255 | 8,917,803.0 | -0.87% |
| 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% |
B G Foods Inc 주식 (BGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.42 | $9.07 | $2.35 | 28,302,019.0 | +13.64% |
| 2023-11 | $9.56 | $7.80 | $1.76 | 27,521,393.0 | +14.50% |
| 2023-10 | $9.89 | $7.20 | $2.69 | 29,935,026.0 | -18.40% |
| 2023-09 | $13.07 | $9.64 | $3.43 | 27,276,722.0 | -22.67% |
| 2023-08 | $15.15 | $12.01 | $3.14 | 25,668,933.0 | -3.54% |
| 2023-07 | $14.38 | $12.69 | $1.69 | 13,113,308.0 | -4.74% |
| 2023-06 | $14.53 | $12.72 | $1.80 | 15,562,678.0 | +8.67% |
| 2023-05 | $16.68 | $12.67 | $4.01 | 19,236,032.0 | -20.14% |
| 2023-04 | $16.57 | $14.96 | $1.61 | 12,896,646.0 | +3.28% |
| 2023-03 | $16.57 | $14.34 | $2.23 | 29,031,376.0 | +22.57% |
| 2023-02 | $14.87 | $11.66 | $3.21 | 22,923,273.0 | -9.63% |
| 2023-01 | $14.98 | $11.04 | $3.94 | 22,790,145.0 | +25.74% |
1.60%
1.49%
자본화:
|
볼륨(24시간):