Big 5 (BGFV)

BGFV
🏛️ Estados Unidos →
1.44
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6.54 6.54 6.30 6.34 0.3M
2023-12-28 6.32 6.54 6.32 6.52 0.2M
2023-12-27 6.65 6.65 6.26 6.33 0.3M
2023-12-26 6.55 6.73 6.53 6.58 0.3M
2023-12-22 6.54 6.65 6.40 6.51 0.2M
2023-12-21 6.49 6.60 6.38 6.59 0.3M
2023-12-20 6.45 6.62 6.36 6.36 0.2M
2023-12-19 6.34 6.57 6.33 6.52 0.3M
2023-12-18 6.69 6.70 6.34 6.35 0.2M
2023-12-15 6.65 6.90 6.60 6.68 0.7M
2023-12-14 6.39 6.58 6.30 6.56 0.5M
2023-12-13 5.92 6.35 5.83 6.26 0.8M
2023-12-12 6.06 6.06 5.82 5.98 0.4M
2023-12-11 6.14 6.24 6.04 6.09 0.2M
2023-12-08 6.19 6.24 6.07 6.14 0.2M
2023-12-07 6.21 6.25 6.12 6.22 0.2M
2023-12-06 6.25 6.41 6.17 6.23 0.3M
2023-12-05 6.32 6.33 6.17 6.22 0.2M
2023-12-04 6.16 6.43 6.16 6.33 0.3M
2023-12-01 5.89 6.22 5.81 6.22 0.3M
2023-11-30 6.02 6.04 5.79 5.93 0.3M
2023-11-29 5.93 6.17 5.85 6.14 0.4M
2023-11-28 5.74 5.92 5.65 5.89 0.3M
2023-11-27 5.74 5.77 5.63 5.71 0.2M
2023-11-24 5.60 5.79 5.58 5.73 0.1M
2023-11-22 5.61 5.85 5.57 5.62 0.5M
2023-11-21 5.61 5.72 5.55 5.66 0.2M
2023-11-20 5.64 5.72 5.56 5.62 0.2M
2023-11-17 5.57 5.64 5.50 5.59 0.2M
2023-11-16 5.56 5.67 5.37 5.47 0.1M
2023-11-15 5.51 5.82 5.50 5.54 0.4M
2023-11-14 5.25 5.57 5.25 5.44 0.3M
2023-11-13 5.23 5.29 5.03 5.13 0.2M
2023-11-10 5.20 5.26 5.08 5.21 0.2M
2023-11-09 5.36 5.37 5.12 5.20 0.2M
2023-11-08 5.46 5.50 5.21 5.33 0.2M
2023-11-07 5.60 5.60 5.43 5.51 0.2M
2023-11-06 5.69 5.74 5.45 5.62 0.3M
2023-11-03 5.06 5.81 5.06 5.66 0.6M
2023-11-02 5.53 5.55 5.00 5.02 0.9M
2023-11-01 5.69 6.08 5.36 5.47 1.5M
2023-10-31 7.15 7.20 6.91 7.06 0.4M
2023-10-30 7.18 7.20 6.79 7.07 0.2M
2023-10-27 7.35 7.37 6.94 7.03 0.2M
2023-10-26 7.32 7.39 7.19 7.30 0.2M
2023-10-25 7.43 7.48 7.09 7.34 0.3M
2023-10-24 7.49 7.62 7.38 7.41 0.2M
2023-10-23 7.63 7.72 7.44 7.45 0.2M
2023-10-20 7.64 7.68 7.43 7.64 0.2M
2023-10-19 7.38 7.70 7.30 7.64 0.3M
2023-10-18 7.98 7.98 7.33 7.34 0.3M
2023-10-17 7.70 8.04 7.66 7.98 0.3M
2023-10-16 7.35 7.77 7.35 7.72 0.2M
2023-10-13 7.47 7.47 7.26 7.30 0.2M
2023-10-12 7.50 7.51 7.25 7.46 0.2M
2023-10-11 7.37 7.48 7.32 7.47 0.1M
2023-10-10 7.17 7.43 7.17 7.34 0.2M
2023-10-09 7.23 7.52 7.16 7.19 0.4M
2023-10-06 7.06 7.26 6.99 7.23 0.1M
2023-10-05 7.02 7.11 6.95 7.08 0.2M
2023-10-04 7.07 7.11 6.91 7.00 0.2M
2023-10-03 7.06 7.11 6.92 7.05 0.3M
2023-10-02 7.03 7.15 7.01 7.05 0.2M
2023-09-29 6.99 7.12 6.93 7.01 0.2M
2023-09-28 6.84 6.96 6.82 6.92 0.1M
2023-09-27 6.79 6.93 6.79 6.84 0.1M
2023-09-26 6.94 7.00 6.77 6.78 0.2M
2023-09-25 6.99 7.10 6.95 6.98 0.2M
2023-09-22 7.00 7.19 6.91 7.03 0.2M
2023-09-21 7.14 7.25 6.88 6.97 0.5M
2023-09-20 7.23 7.43 7.13 7.14 0.1M
2023-09-19 7.16 7.35 7.15 7.25 0.1M
2023-09-18 7.23 7.23 7.03 7.17 0.1M
2023-09-15 7.18 7.36 7.18 7.23 0.3M
2023-09-14 6.92 7.21 6.92 7.17 0.2M
2023-09-13 6.92 6.99 6.78 6.87 0.3M
2023-09-12 7.08 7.14 6.89 6.92 0.4M
2023-09-11 7.33 7.34 7.03 7.05 0.2M
2023-09-08 7.48 7.51 7.25 7.26 0.1M
2023-09-07 7.27 7.54 7.26 7.48 0.3M
2023-09-06 7.30 7.40 7.29 7.36 0.1M
2023-09-05 7.66 7.66 7.27 7.32 0.2M
2023-09-01 7.96 8.02 7.50 7.66 0.3M
2023-08-31 8.26 8.35 7.93 7.93 0.3M
2023-08-30 8.45 8.62 8.32 8.57 0.2M
2023-08-29 8.31 8.56 8.28 8.45 0.2M
2023-08-28 8.19 8.33 8.06 8.31 0.2M
2023-08-25 7.94 8.15 7.83 8.06 0.2M
2023-08-24 7.95 8.03 7.83 7.86 0.1M
2023-08-23 8.32 8.32 7.83 7.90 0.3M
2023-08-22 8.30 8.37 8.02 8.32 0.3M
2023-08-21 8.84 8.85 8.66 8.68 0.1M
2023-08-18 8.65 8.89 8.65 8.85 0.2M
2023-08-17 8.68 8.83 8.64 8.70 0.1M
2023-08-16 8.83 8.97 8.62 8.65 0.2M
2023-08-15 8.76 8.94 8.68 8.83 0.1M
2023-08-14 8.66 8.85 8.56 8.80 0.2M
2023-08-11 8.43 8.64 8.37 8.61 0.1M
2023-08-10 8.37 8.58 8.35 8.44 0.1M
2023-08-09 8.50 8.50 8.23 8.36 0.1M
2023-08-08 8.32 8.53 8.21 8.47 0.1M
2023-08-07 8.41 8.50 8.18 8.40 0.2M
2023-08-04 8.13 8.56 8.12 8.38 0.2M
2023-08-03 8.09 8.25 8.01 8.12 0.2M
2023-08-02 8.88 8.94 7.77 8.11 0.8M
2023-08-01 9.50 9.54 9.30 9.36 0.3M
2023-07-31 9.50 9.62 9.50 9.57 0.1M
2023-07-28 9.62 9.74 9.33 9.43 0.1M
2023-07-27 9.54 9.68 9.45 9.53 0.1M
2023-07-26 9.22 9.62 9.22 9.48 0.2M
2023-07-25 9.20 9.31 9.10 9.24 0.1M
2023-07-24 9.10 9.21 9.00 9.06 0.2M
2023-07-21 9.53 9.55 8.87 8.94 0.3M
2023-07-20 9.66 9.69 9.42 9.45 0.2M
2023-07-19 9.91 9.94 9.57 9.68 0.2M
2023-07-18 9.53 9.99 9.53 9.83 0.3M
2023-07-17 9.58 9.72 9.52 9.53 0.3M
2023-07-14 9.55 9.62 9.26 9.58 0.3M
2023-07-13 9.68 9.74 9.53 9.60 0.2M
2023-07-12 9.65 9.75 9.58 9.66 0.3M
2023-07-11 9.51 9.63 9.43 9.50 0.2M
2023-07-10 9.24 9.54 9.23 9.49 0.5M
2023-07-07 9.09 9.44 9.09 9.22 0.6M
2023-07-06 9.09 9.22 8.88 9.08 0.2M
2023-07-05 9.00 9.25 9.00 9.19 0.3M
2023-07-03 9.16 9.32 9.02 9.06 0.1M
2023-06-30 9.25 9.25 8.92 9.16 0.2M
2023-06-29 9.05 9.38 9.03 9.15 0.3M
2023-06-28 8.80 9.13 8.74 9.05 0.3M
2023-06-27 8.57 8.90 8.57 8.80 0.2M
2023-06-26 8.50 8.80 8.50 8.65 0.2M
2023-06-23 8.33 8.56 8.33 8.49 0.4M
2023-06-22 8.34 8.46 8.20 8.43 0.1M
2023-06-21 8.27 8.55 8.17 8.33 0.2M
2023-06-20 8.16 8.35 8.15 8.27 0.2M
2023-06-16 8.57 8.60 8.12 8.21 0.4M
2023-06-15 8.65 8.65 8.35 8.49 0.2M
2023-06-14 8.65 8.78 8.55 8.64 0.4M
2023-06-13 8.40 8.72 8.40 8.57 0.3M
2023-06-12 8.26 8.39 8.16 8.32 0.2M
2023-06-09 8.37 8.47 8.17 8.26 0.2M
2023-06-08 8.47 8.53 8.30 8.37 0.2M
2023-06-07 8.03 8.45 8.03 8.34 0.3M
2023-06-06 7.70 8.14 7.67 7.97 0.3M
2023-06-05 7.61 7.79 7.61 7.69 0.4M
2023-06-02 7.51 7.67 7.51 7.64 0.3M
2023-06-01 7.51 7.72 7.40 7.44 0.2M
2023-05-31 7.43 7.63 7.22 7.56 0.5M
2023-05-30 7.80 7.84 7.52 7.81 0.4M
2023-05-26 7.55 7.79 7.46 7.70 0.2M
2023-05-25 7.77 7.90 7.55 7.59 0.1M
2023-05-24 7.85 7.90 7.67 7.79 0.1M
2023-05-23 7.55 7.88 7.53 7.85 0.2M
2023-05-22 7.64 7.70 7.51 7.54 0.2M
2023-05-19 7.90 7.90 7.57 7.66 0.2M
2023-05-18 7.73 7.97 7.71 7.92 0.2M
2023-05-17 7.56 7.82 7.56 7.78 0.2M
2023-05-16 7.80 7.84 7.40 7.46 0.2M
2023-05-15 7.75 7.97 7.68 7.88 0.2M
2023-05-12 7.90 7.92 7.60 7.75 0.2M
2023-05-11 7.68 7.90 7.62 7.84 0.2M
2023-05-10 7.67 7.75 7.53 7.70 0.2M
2023-05-09 7.46 7.60 7.26 7.58 0.1M
2023-05-08 7.58 7.58 7.31 7.47 0.2M
2023-05-05 7.47 7.63 7.43 7.57 0.3M
2023-05-04 7.07 7.35 6.91 7.32 0.3M
2023-05-03 7.00 7.57 6.88 7.13 0.7M
2023-05-02 7.66 7.69 7.37 7.45 0.4M
2023-05-01 7.94 7.94 7.56 7.75 0.3M
2023-04-28 7.68 8.02 7.68 7.88 0.3M
2023-04-27 7.81 9.03 7.67 7.71 1.6M
2023-04-26 7.75 8.00 7.72 7.79 0.2M
2023-04-25 7.99 8.00 7.76 7.78 0.2M
2023-04-24 8.01 8.08 7.90 8.05 0.1M
2023-04-21 7.85 8.05 7.78 8.04 0.1M
2023-04-20 7.96 8.12 7.82 7.87 0.1M
2023-04-19 7.83 8.06 7.73 8.03 0.1M
2023-04-18 7.78 7.90 7.76 7.88 0.2M
2023-04-17 7.95 8.00 7.73 7.77 0.2M
2023-04-14 8.00 8.17 7.80 7.87 0.2M
2023-04-13 8.17 8.17 7.85 7.98 0.4M
2023-04-12 8.57 8.59 8.24 8.26 0.1M
2023-04-11 8.03 8.61 8.03 8.47 0.3M
2023-04-10 7.69 8.09 7.65 8.00 0.3M
2023-04-06 7.66 7.74 7.57 7.70 0.2M
2023-04-05 7.72 7.73 7.47 7.60 0.2M
2023-04-04 7.95 7.95 7.68 7.75 0.2M
2023-04-03 7.75 7.93 7.63 7.90 0.3M
2023-03-31 7.51 7.79 7.51 7.69 0.2M
2023-03-30 7.44 7.54 7.35 7.48 0.2M
2023-03-29 7.50 7.50 7.31 7.38 0.2M
2023-03-28 7.32 7.44 7.25 7.44 0.2M
2023-03-27 7.41 7.45 7.23 7.31 0.3M
2023-03-24 7.23 7.40 7.13 7.34 0.3M
2023-03-23 7.52 7.58 7.18 7.28 0.4M
2023-03-22 7.69 7.79 7.47 7.48 0.3M
2023-03-21 7.67 7.87 7.64 7.67 0.2M
2023-03-20 7.60 7.80 7.52 7.59 0.2M
2023-03-17 7.80 7.84 7.48 7.53 0.5M
2023-03-16 7.66 8.00 7.52 7.86 0.4M
2023-03-15 7.56 7.75 7.53 7.72 0.3M
2023-03-14 8.00 8.14 7.71 7.82 0.4M
2023-03-13 8.00 8.00 7.52 7.77 0.5M
2023-03-10 8.51 8.64 8.06 8.08 0.4M
2023-03-09 8.52 8.74 8.52 8.54 0.3M
2023-03-08 8.89 9.05 8.64 8.82 0.5M
2023-03-07 8.82 9.05 8.78 8.89 0.4M
2023-03-06 8.97 9.04 8.69 8.75 0.5M
2023-03-03 8.89 9.02 8.76 8.98 0.3M
2023-03-02 8.80 8.88 8.56 8.83 0.4M
2023-03-01 9.24 9.49 8.66 8.80 0.6M
2023-02-28 9.19 9.22 8.75 8.83 0.6M
2023-02-27 9.78 9.89 9.19 9.20 0.4M
2023-02-24 9.75 9.78 9.57 9.70 0.2M
2023-02-23 9.84 9.96 9.66 9.82 0.2M
2023-02-22 9.73 9.98 9.70 9.81 0.2M
2023-02-21 10.06 10.06 9.67 9.69 0.3M
2023-02-17 10.10 10.16 9.87 10.12 0.2M
2023-02-16 9.82 10.26 9.75 10.04 0.2M
2023-02-15 9.57 9.99 9.45 9.92 0.2M
2023-02-14 9.56 9.68 9.33 9.61 0.2M
2023-02-13 9.59 9.69 9.42 9.61 0.1M
2023-02-10 9.58 9.63 9.36 9.62 0.3M
2023-02-09 9.95 10.10 9.54 9.58 0.2M
2023-02-08 10.17 10.22 9.80 9.86 0.3M
2023-02-07 10.44 10.44 10.09 10.31 0.2M
2023-02-06 10.43 10.52 10.15 10.44 0.3M
2023-02-03 10.02 10.83 10.01 10.43 0.4M
2023-02-02 10.10 10.38 10.00 10.16 0.3M
2023-02-01 9.98 10.02 9.57 9.96 0.3M
2023-01-31 9.50 10.03 9.50 9.99 0.3M
2023-01-30 9.62 9.67 9.30 9.40 0.3M
2023-01-27 9.74 9.96 9.72 9.78 0.3M
2023-01-26 9.90 10.08 9.69 9.69 0.3M
2023-01-25 9.72 9.80 9.63 9.74 0.3M
2023-01-24 9.75 9.89 9.64 9.77 0.2M
2023-01-23 9.47 9.95 9.45 9.80 0.4M
2023-01-20 9.49 9.62 9.22 9.45 0.4M
2023-01-19 9.31 9.47 9.19 9.30 0.3M
2023-01-18 9.52 9.83 9.21 9.36 0.8M
2023-01-17 10.22 10.36 10.12 10.24 0.2M
2023-01-13 9.79 10.24 9.79 10.20 0.3M
2023-01-12 9.80 10.01 9.72 9.84 0.3M
2023-01-11 9.62 9.84 9.59 9.71 0.2M
2023-01-10 9.25 9.59 9.11 9.54 0.2M
2023-01-09 9.25 9.60 9.19 9.24 0.2M
2023-01-06 9.01 9.25 8.94 9.19 0.2M
2023-01-05 9.15 9.18 8.83 8.97 0.2M
2023-01-04 8.96 9.28 8.92 9.18 0.2M
2023-01-03 8.99 9.15 8.91 8.97 0.3M