Stockscreener 앱 받기
2.34
1.68%
-0.04
BT Group 주식 (BTGOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $2.42 | $2.34 | $0.08 | 1,039.0 | -1.68% |
| 2025-06-04 | $2.38 | $2.33 | $0.047 | 6,700.0 | +2.59% |
| 2025-06-03 | $2.42 | $2.32 | $0.10 | 11,000.0 | -4.92% |
| 2025-06-02 | $2.44 | $2.38 | $0.06 | 67,000.0 | +3.83% |
| 2025-05-30 | $2.41 | $2.30 | $0.11 | 23,505.0 | +2.17% |
| 2025-05-29 | $2.33 | $2.30 | $0.0325 | 2,313.0 | -2.54% |
| 2025-05-28 | $2.36 | $2.36 | $0.00 | 359,491.0 | +3.06% |
| 2025-05-27 | $2.38 | $2.29 | $0.09 | 50,127.0 | -1.46% |
| 2025-05-23 | $2.32 | $2.30 | $0.024 | 31,563.0 | -1.53% |
| 2025-05-22 | $2.36 | $2.27 | $0.094 | 10,210.0 | +3.96% |
| 2025-05-21 | $2.30 | $2.27 | $0.03 | 221,498.0 | +0.00% |
| 2025-05-20 | $2.27 | $2.15 | $0.12 | 15,557.0 | +5.58% |
| 2025-05-19 | $2.22 | $2.15 | $0.07 | 27,360.0 | -1.83% |
| 2025-05-16 | $2.19 | $2.18 | $0.010 | 19,197.0 | +3.79% |
| 2025-05-14 | $2.17 | $2.11 | $0.06 | 14,111.0 | -0.47% |
| 2025-05-13 | $2.12 | $2.12 | $0.00 | 10,001.0 | +0.00% |
| 2025-05-12 | $2.13 | $2.12 | $0.010 | 25,000.0 | -1.85% |
| 2025-05-09 | $2.16 | $2.16 | $0.00 | 1,005.0 | -2.26% |
| 2025-05-08 | $2.21 | $2.21 | $0.00 | 972.0 | -0.45% |
BT Group 주식 (BTGOF) 연도별 가격 이력
이 심층 분석에서는 BT Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTGOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BT Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BT Group 주식 (BTGOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $2.44 | $2.32 | $0.12 | 85,739.0 | -0.43% |
| 2025-05 | $2.41 | $2.11 | $0.30 | 871,999.0 | +2.17% |
| 2025-04 | $2.30 | $1.80 | $0.50 | 378,022.0 | +8.49% |
| 2025-03 | $2.15 | $1.85 | $0.30 | 437,590.0 | +6.00% |
| 2025-02 | $2.00 | $1.67 | $0.33 | 475,419.0 | +11.73% |
| 2025-01 | $1.86 | $1.60 | $0.2643 | 410,300.0 | +0.79% |
BT Group 주식 (BTGOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.04 | $1.70 | $0.34 | 883,811.0 | -13.23% |
| 2024-11 | $2.06 | $1.65 | $0.41 | 791,800.0 | +12.57% |
| 2024-10 | $1.95 | $1.75 | $0.20 | 373,374.0 | -8.50% |
| 2024-09 | $2.01 | $1.72 | $0.29 | 650,552.0 | +8.11% |
| 2024-08 | $1.88 | $1.60 | $0.28 | 3,294,366.0 | +2.78% |
| 2024-07 | $1.88 | $1.60 | $0.2767 | 1,988,891.0 | +0.00% |
| 2024-06 | $1.88 | $1.65 | $0.23 | 839,739.0 | +12.50% |
| 2024-05 | $1.69 | $1.28 | $0.41 | 5,311,962.0 | +24.03% |
| 2024-04 | $1.39 | $1.25 | $0.14 | 4,020,482.0 | -6.52% |
| 2024-03 | $1.43 | $1.27 | $0.155 | 6,547,459.0 | +4.55% |
| 2024-02 | $1.44 | $1.26 | $0.18 | 3,949,411.0 | -10.20% |
| 2024-01 | $1.60 | $1.40 | $0.20 | 1,502,517.0 | -8.13% |
BT Group 주식 (BTGOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.73 | $1.51 | $0.2181 | 10,206,915.0 | +6.67% |
| 2023-11 | $1.60 | $1.30 | $0.299 | 1,060,936.0 | +10.70% |
| 2023-10 | $1.48 | $1.30 | $0.179 | 916,524.0 | -4.91% |
| 2023-09 | $1.53 | $1.36 | $0.17 | 2,283,425.0 | -2.73% |
| 2023-08 | $1.59 | $1.35 | $0.24 | 1,166,564.0 | -8.44% |
| 2023-07 | $1.70 | $1.52 | $0.1788 | 458,412.0 | +0.00% |
| 2023-06 | $1.87 | $1.47 | $0.40 | 618,237.0 | -10.31% |
| 2023-05 | $2.00 | $1.72 | $0.28 | 321,302.0 | -9.67% |
| 2023-04 | $2.00 | $1.82 | $0.18 | 406,967.0 | +10.03% |
| 2023-03 | $1.82 | $1.64 | $0.18 | 844,059.0 | +6.85% |
| 2023-02 | $1.74 | $1.48 | $0.26 | 1,335,931.0 | +6.33% |
| 2023-01 | $1.65 | $1.36 | $0.2865 | 1,187,421.0 | +16.52% |
0.05%
0.33%
자본화:
|
볼륨(24시간):