Stockscreener 앱 받기
10.54
11.68%
1.1025
시간 외 거래:
10.38
-0.1625
-1.54%
Berkeley Group Holdings ADR 주식 (BKGFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $10.60 | $10.50 | $0.0975 | 41,326.0 | +11.68% |
| 2025-12-09 | $9.55 | $9.44 | $0.11 | 67,479.0 | -1.67% |
| 2025-12-08 | $10.22 | $9.56 | $0.6599 | 69,961.0 | -3.23% |
| 2025-12-05 | $9.99 | $9.84 | $0.15 | 99,797.0 | +0.10% |
| 2025-12-04 | $9.94 | $9.86 | $0.08 | 173,634.0 | +1.12% |
| 2025-12-03 | $10.35 | $9.67 | $0.68 | 84,960.0 | +3.48% |
| 2025-12-02 | $9.56 | $9.42 | $0.14 | 84,794.0 | -3.07% |
| 2025-12-01 | $10.19 | $9.76 | $0.43 | 54,799.0 | -2.20% |
| 2025-11-28 | $9.99 | $9.85 | $0.14 | 39,366.0 | +0.91% |
| 2025-11-26 | $9.90 | $9.80 | $0.0975 | 26,294.0 | -2.46% |
| 2025-11-25 | $10.78 | $9.98 | $0.80 | 26,292.0 | +2.84% |
| 2025-11-24 | $10.05 | $9.83 | $0.2225 | 45,964.0 | -0.81% |
| 2025-11-21 | $10.06 | $9.92 | $0.14 | 64,529.0 | +3.16% |
| 2025-11-20 | $9.85 | $9.61 | $0.24 | 65,438.0 | -2.16% |
| 2025-11-19 | $10.30 | $9.82 | $0.48 | 40,628.0 | -2.11% |
Berkeley Group Holdings ADR 주식 (BKGFY) 연도별 가격 이력
이 심층 분석에서는 Berkeley Group Holdings ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKGFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Berkeley Group Holdings ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Berkeley Group Holdings ADR 주식 (BKGFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.60 | $9.42 | $1.18 | 676,750.0 | +5.53% |
| 2025-11 | $11.33 | $9.61 | $1.72 | 983,708.0 | -6.29% |
| 2025-10 | $11.33 | $10.25 | $1.08 | 1,155,949.0 | +2.80% |
| 2025-09 | $10.79 | $9.34 | $1.45 | 2,024,128.0 | +6.03% |
| 2025-08 | $10.49 | $9.57 | $0.92 | 1,568,403.0 | +2.41% |
| 2025-07 | $10.77 | $9.53 | $1.24 | 6,835,898.0 | -10.41% |
| 2025-06 | $12.29 | $10.30 | $1.99 | 2,139,849.0 | -8.26% |
| 2025-05 | $12.35 | $11.02 | $1.33 | 2,889,209.0 | +2.92% |
| 2025-04 | $11.74 | $9.03 | $2.71 | 5,398,719.0 | +22.19% |
| 2025-03 | $10.00 | $9.12 | $0.881 | 4,004,658.0 | -0.22% |
| 2025-02 | $9.95 | $9.15 | $0.80 | 5,920,945.0 | -4.73% |
| 2025-01 | $10.69 | $8.48 | $2.21 | 7,313,611.0 | -2.51% |
Berkeley Group Holdings ADR 주식 (BKGFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.03 | $9.72 | $1.30 | 5,402,492.0 | -7.21% |
| 2024-11 | $11.96 | $10.62 | $1.34 | 4,551,257.0 | -6.81% |
| 2024-10 | $12.72 | $11.03 | $1.69 | 1,661,381.0 | -13.34% |
| 2024-09 | $14.46 | $12.62 | $1.83 | 590,964.6 | -2.89% |
| 2024-08 | $15.11 | $13.00 | $2.11 | 1,664,913.7 | -1.35% |
| 2024-07 | $14.27 | $12.20 | $2.07 | 5,048,525.7 | +12.50% |
| 2024-06 | $14.90 | $12.24 | $2.66 | 752,707.9 | -12.49% |
| 2024-05 | $14.91 | $12.33 | $2.58 | 844,074.3 | +13.13% |
| 2024-04 | $13.68 | $11.63 | $2.05 | 349,127.8 | -2.23% |
| 2024-03 | $13.43 | $12.13 | $1.31 | 200,356.7 | +4.28% |
| 2024-02 | $13.04 | $12.00 | $1.04 | 185,220.3 | -4.79% |
| 2024-01 | $13.30 | $12.22 | $1.08 | 202,083.8 | +3.76% |
Berkeley Group Holdings ADR 주식 (BKGFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.85 | $11.79 | $1.06 | 236,646.0 | +2.97% |
| 2023-11 | $12.27 | $9.77 | $2.50 | 197,241.0 | +21.57% |
| 2023-10 | $10.52 | $9.54 | $0.9776 | 180,028.0 | -3.06% |
| 2023-09 | $10.87 | $9.87 | $0.9999 | 134,255.0 | -2.78% |
| 2023-08 | $11.34 | $9.88 | $1.46 | 229,625.0 | -7.85% |
| 2023-07 | $11.80 | $9.77 | $2.03 | 199,412.0 | +12.79% |
| 2023-06 | $10.78 | $9.68 | $1.10 | 191,850.0 | +1.65% |
| 2023-05 | $11.54 | $9.80 | $1.74 | 323,595.0 | -12.72% |
| 2023-04 | $11.37 | $10.16 | $1.21 | 161,822.0 | +8.70% |
| 2023-03 | $10.50 | $9.55 | $0.9455 | 208,089.0 | +1.95% |
| 2023-02 | $10.96 | $9.81 | $1.15 | 106,204.0 | -1.01% |
| 2023-01 | $11.04 | $9.30 | $1.74 | 320,500.0 | +13.48% |
4.76%
0.58%
자본화:
|
볼륨(24시간):