Hot Features
프리미엄
Big 5 Sporting Goods Corporation (BGFV)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -7.27272727273 | 1.65 | 1.69 | 1.535 | 119944 | 1.63345092 | CS |
| 4 | -0.3 | -16.393442623 | 1.83 | 1.949 | 1.535 | 149624 | 1.72652345 | CS |
| 12 | -0.25 | -14.0449438202 | 1.78 | 2.45 | 1.535 | 294426 | 1.8236353 | CS |
| 26 | -0.79 | -34.0517241379 | 2.32 | 2.52 | 1.445 | 301868 | 1.8637526 | CS |
| 52 | -3.71 | -70.8015267176 | 5.24 | 5.63 | 1.445 | 340413 | 2.79273469 | CS |
| 156 | -16.87 | -91.6847826087 | 18.4 | 20.2 | 1.445 | 408771 | 9.35308892 | CS |
| 260 | -2.45 | -61.5577889447 | 3.98 | 47.65 | 0.65 | 804476 | 14.59526939 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.53 | -0.08 | -4.97 | 1.6 | 1.6168 | 1.52 | 248051 |
| 1738280100 | 1.61 | 0 | 0.00 | 1.61 | 1.645 | 1.59 | 78262 |
| 1738193700 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.65 | 1.59 | 124981 |
| 1738107300 | 1.65 | 0.02 | 1.23 | 1.66 | 1.66 | 1.6 | 180052 |
| 1738020900 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.665 | 1.6299999 | 88778 |
| 1737761700 | 1.65 | 0 | 0.00 | 1.65 | 1.69 | 1.6299999 | 127158 |
| 1737675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737588900 | 1.65 | -0.05 | -2.94 | 1.69 | 1.7 | 1.65 | 135635 |
| 1737502500 | 1.7 | 0.02 | 1.19 | 1.69 | 1.7348 | 1.66 | 179781 |
| 1737156900 | 1.68 | 0.01 | 0.60 | 1.66 | 1.7 | 1.645 | 124283 |
| 1737070500 | 1.67 | -0.01 | -0.60 | 1.67 | 1.69 | 1.625 | 120705 |
| 1736984100 | 1.68 | -0.03 | -1.75 | 1.74 | 1.74 | 1.65 | 227958 |
| 1736897700 | 1.71 | -0.06 | -3.39 | 1.77 | 1.78 | 1.69 | 144699 |
| 1736811300 | 1.77 | -0.04 | -2.21 | 1.8 | 1.8 | 1.69 | 188527 |
| 1736552100 | 1.81 | 0.02 | 1.12 | 1.79 | 1.84 | 1.7302 | 155009 |
| 1736379300 | 1.79 | -0.06 | -3.24 | 1.87 | 1.87 | 1.755 | 146368 |
| 1736292900 | 1.85 | -0.01 | -0.54 | 1.86 | 1.949 | 1.825 | 208606 |
| 1736206500 | 1.86 | 0.03 | 1.64 | 1.85 | 1.9199 | 1.82 | 226337 |
| 1735947300 | 1.83 | 0.04 | 2.23 | 1.79 | 1.84 | 1.77 | 118913 |
| 1735860900 | 1.79 | 0 | 0.00 | 1.83 | 1.89 | 1.75 | 130211 |
| 1735688100 | 1.79 | 0.05 | 2.87 | 1.76 | 1.87 | 1.7461 | 385898 |
| 1735601700 | 1.74 | -0.04 | -2.25 | 1.76 | 1.78 | 1.685 | 244976 |
| 1735342500 | 1.78 | -0.01 | -0.56 | 1.75 | 1.83 | 1.73 | 182919 |
| 1735256100 | 1.79 | 0.1 | 5.92 | 1.7 | 1.8 | 1.694 | 264732 |
| 1735077840 | 1.69 | 0 | 0.00 | 1.7 | 1.7398 | 1.65 | 247616 |
| 1734996900 | 1.69 | -0.08 | -4.52 | 1.75 | 1.78 | 1.68 | 190844 |
| 1734737700 | 1.77 | 0.06 | 3.51 | 1.68 | 1.8686 | 1.66 | 498052 |
| 1734651300 | 1.71 | -0.02 | -1.16 | 1.75 | 1.79 | 1.66 | 415515 |
| 1734564900 | 1.73 | -0.6 | -25.75 | 2.2556 | 2.45 | 1.7001 | 1723430 |
| 1734478500 | 2.33 | 0.49 | 26.63 | 1.81 | 2.45 | 1.81 | 2323878 |
| 1734392100 | 1.84 | 0.23 | 14.29 | 1.62 | 1.8799 | 1.62 | 1097031 |
| 1734132900 | 1.61 | -0.06 | -3.59 | 1.67 | 1.6889 | 1.61 | 195004 |
| 1734046500 | 1.67 | -0.02 | -1.18 | 1.67 | 1.74 | 1.67 | 169714 |
| 1733960100 | 1.69 | -0.07 | -3.98 | 1.75 | 1.7888 | 1.69 | 197281 |
| 1733873700 | 1.76 | 0.02 | 1.15 | 1.71 | 1.795 | 1.71 | 170587 |
| 1733787300 | 1.74 | 0.08 | 4.82 | 1.67 | 1.8 | 1.67 | 310144 |
| 1733528100 | 1.66 | 0 | 0.00 | 1.67 | 1.7299 | 1.65 | 167619 |
| 1733441700 | 1.66 | -0.04 | -2.35 | 1.7 | 1.73 | 1.65 | 202210 |
| 1733355300 | 1.7 | -0.09 | -5.03 | 1.78 | 1.79 | 1.7 | 281294 |
| 1733268900 | 1.79 | 0.02 | 1.13 | 1.76 | 1.79 | 1.71 | 167995 |
| 1733182500 | 1.77 | 0 | 0.00 | 1.74 | 1.79 | 1.72 | 245081 |
| 1732917840 | 1.77 | 0.07 | 4.12 | 1.7 | 1.8 | 1.7 | 229248 |
| 1732750500 | 1.7 | 0.04 | 2.41 | 1.7 | 1.72 | 1.67 | 114764 |
| 1732664100 | 1.66 | -0.09 | -5.14 | 1.75 | 1.77 | 1.6399999 | 192767 |
| 1732577700 | 1.75 | 0.04 | 2.34 | 1.72 | 1.8528 | 1.7 | 178230 |
| 1732318500 | 1.71 | 0.07 | 4.27 | 1.66 | 1.73 | 1.66 | 137572 |
| 1732232100 | 1.6399999 | 0.01 | 0.61 | 1.61 | 1.655 | 1.6 | 80953 |
| 1732145700 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.65 | 1.55 | 263379 |
| 1732059300 | 1.62 | -0.15 | -8.47 | 1.74 | 1.75 | 1.62 | 379879 |
| 1731972900 | 1.77 | 0.05 | 2.91 | 1.74 | 1.78 | 1.6500999 | 324491 |
| 1731713700 | 1.72 | -0.05 | -2.82 | 1.78 | 1.79 | 1.715 | 383212 |
| 1731627300 | 1.77 | -0.01 | -0.56 | 1.78 | 1.84 | 1.76 | 184959 |
| 1731540900 | 1.78 | -0.02 | -1.11 | 1.74 | 1.7983 | 1.7 | 408295 |
| 1731454500 | 1.8 | 0.07 | 4.05 | 1.76 | 1.825 | 1.7105 | 407360 |
| 1731368100 | 1.73 | 0.02 | 1.17 | 1.75 | 1.77 | 1.69 | 293579 |
| 1731108900 | 1.71 | -0.07 | -3.93 | 1.78 | 1.8001 | 1.68 | 219385 |
| 1731022500 | 1.78 | -0.08 | -4.30 | 1.87 | 1.87 | 1.78 | 160648 |
| 1730936100 | 1.86 | 0.06 | 3.33 | 1.9 | 1.925 | 1.78 | 235682 |
| 1730849700 | 1.8 | 0.04 | 2.27 | 1.82 | 1.84 | 1.7301 | 145559 |
| 1730763300 | 1.76 | 0.06 | 3.53 | 1.69 | 1.875 | 1.68 | 190623 |
| 1730500500 | 1.7 | 0.07 | 4.29 | 1.74 | 1.7495 | 1.6399999 | 161135 |
