Stockscreener 앱 받기
5.59
1.58%
-0.09
Bgsf Inc 주식 (BGSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.70 | $5.58 | $0.12 | 22,240.0 | -1.58% |
| 2024-11-26 | $5.96 | $5.66 | $0.30 | 39,445.0 | -1.39% |
| 2024-11-25 | $5.99 | $5.73 | $0.26 | 21,131.0 | +0.52% |
| 2024-11-22 | $5.85 | $5.70 | $0.1486 | 21,105.0 | -0.35% |
| 2024-11-21 | $5.77 | $5.56 | $0.21 | 23,135.0 | +2.50% |
| 2024-11-20 | $5.68 | $5.51 | $0.1662 | 58,291.0 | +2.19% |
| 2024-11-19 | $5.97 | $5.35 | $0.6152 | 38,630.0 | -5.18% |
| 2024-11-18 | $6.11 | $5.75 | $0.36 | 22,795.0 | -3.34% |
| 2024-11-15 | $6.26 | $5.83 | $0.43 | 42,948.0 | -4.01% |
| 2024-11-14 | $6.83 | $6.12 | $0.72 | 37,045.0 | -8.91% |
| 2024-11-13 | $7.02 | $6.79 | $0.2281 | 13,538.0 | -2.84% |
| 2024-11-12 | $7.24 | $7.01 | $0.23 | 6,287.0 | +0.00% |
| 2024-11-11 | $7.19 | $7.02 | $0.17 | 23,040.0 | -2.22% |
| 2024-11-08 | $7.48 | $7.20 | $0.28 | 11,612.0 | -1.50% |
| 2024-11-07 | $7.66 | $7.21 | $0.45 | 26,394.0 | -4.94% |
| 2024-11-06 | $7.80 | $7.60 | $0.20 | 4,449.0 | +1.32% |
| 2024-11-05 | $7.74 | $7.60 | $0.135 | 6,318.0 | -1.81% |
| 2024-11-04 | $7.82 | $7.42 | $0.3954 | 11,962.0 | +4.03% |
| 2024-11-01 | $7.55 | $7.34 | $0.209 | 11,700.0 | +0.13% |
| 2024-10-31 | $7.50 | $7.00 | $0.50 | 10,919.0 | +0.13% |
| 2024-10-30 | $7.76 | $7.39 | $0.37 | 16,761.0 | -4.26% |
| 2024-10-29 | $7.79 | $7.67 | $0.12 | 4,727.0 | -1.27% |
Bgsf Inc 주식 (BGSF) 연도별 가격 이력
이 심층 분석에서는 Bgsf Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bgsf Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bgsf Inc 주식 (BGSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.82 | $5.35 | $2.47 | 464,305.0 | -24.76% |
| 2024-10 | $9.06 | $7.00 | $2.06 | 403,862.0 | -11.76% |
| 2024-09 | $8.64 | $6.96 | $1.68 | 468,770.0 | +4.21% |
| 2024-08 | $8.77 | $7.23 | $1.54 | 587,526.0 | -5.83% |
| 2024-07 | $9.22 | $8.25 | $0.97 | 499,725.0 | +0.35% |
| 2024-06 | $8.68 | $6.52 | $2.16 | 978,153.0 | +23.02% |
| 2024-05 | $9.26 | $6.40 | $2.86 | 1,463,975.0 | -18.90% |
| 2024-04 | $10.23 | $8.50 | $1.73 | 228,917.0 | -17.68% |
| 2024-03 | $10.49 | $9.43 | $1.06 | 183,324.0 | +1.76% |
| 2024-02 | $10.48 | $9.25 | $1.23 | 228,209.0 | +0.29% |
| 2024-01 | $10.74 | $9.25 | $1.49 | 402,601.0 | +8.51% |
Bgsf Inc 주식 (BGSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.05 | $9.06 | $0.9899 | 538,760.0 | -5.34% |
| 2023-11 | $10.39 | $9.00 | $1.39 | 397,074.0 | +7.12% |
| 2023-10 | $9.61 | $9.00 | $0.61 | 225,835.0 | -3.54% |
| 2023-09 | $9.88 | $9.39 | $0.49 | 365,123.0 | +0.31% |
| 2023-08 | $11.70 | $9.29 | $2.41 | 443,165.0 | -5.34% |
| 2023-07 | $10.43 | $9.51 | $0.9249 | 248,036.0 | +6.19% |
| 2023-06 | $10.13 | $9.05 | $1.08 | 359,365.0 | +3.25% |
| 2023-05 | $10.14 | $8.85 | $1.29 | 585,618.0 | -4.15% |
| 2023-04 | $10.90 | $9.39 | $1.51 | 512,309.0 | -9.58% |
| 2023-03 | $14.59 | $10.25 | $4.34 | 564,825.0 | -24.68% |
| 2023-02 | $15.86 | $14.01 | $1.85 | 255,491.0 | -2.35% |
| 2023-01 | $16.02 | $14.40 | $1.62 | 362,581.0 | -5.48% |
Bgsf Inc 주식 (BGSF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.49 | $12.91 | $2.58 | 429,823.0 | +15.97% |
| 2022-11 | $13.60 | $12.22 | $1.38 | 414,901.0 | +5.09% |
| 2022-10 | $12.69 | $10.30 | $2.39 | 267,512.0 | +13.14% |
| 2022-09 | $12.66 | $11.11 | $1.55 | 320,084.0 | -8.17% |
| 2022-08 | $13.32 | $12.06 | $1.26 | 344,680.0 | -7.01% |
| 2022-07 | $13.12 | $11.88 | $1.24 | 461,088.0 | +5.26% |
| 2022-06 | $12.89 | $11.81 | $1.08 | 366,184.0 | -2.91% |
| 2022-05 | $13.36 | $12.12 | $1.24 | 289,203.0 | +4.26% |
| 2022-04 | $13.62 | $11.65 | $1.97 | 308,693.0 | -7.29% |
| 2022-03 | $14.29 | $12.62 | $1.67 | 407,782.0 | -6.60% |
| 2022-02 | $15.10 | $13.44 | $1.66 | 370,579.0 | +3.60% |
| 2022-01 | $14.80 | $12.80 | $2.00 | 390,131.0 | -5.16% |
0.41%
1.28%
자본화:
|
볼륨(24시간):