Backed GameStop Corp(BGME)Hoy
$22.39
hace 1 años
$22.15
Backed GameStop Corp Historial de precios
(BGME)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $23.245 | $23.4 | $22.625 | $22.625 | -- |
2025-09-03 | $22.58 | $23.62 | $22.58 | $23.245 | -- |
2025-09-02 | $22.41 | $22.82 | $22.26 | $22.58 | -- |
2025-09-01 | $22.41 | $22.41 | $22.41 | $22.41 | -- |
2025-08-31 | $22.475 | $22.48 | $22.41 | $22.41 | -- |
2025-08-30 | $22.6 | $22.72 | $22.48 | $22.475 | -- |
2025-08-29 | $22.49 | $22.87 | $22.49 | $22.6 | -- |
2025-08-28 | $22.375 | $22.61 | $22.38 | $22.49 | -- |
2025-08-27 | $22.485 | $22.49 | $22.37 | $22.375 | -- |
2025-08-26 | $22.64 | $22.76 | $22.49 | $22.485 | -- |
2025-08-25 | $22.895 | $22.9 | $22.64 | $22.64 | -- |
2025-08-24 | $22.865 | $22.9 | $22.87 | $22.895 | -- |
2025-08-23 | $22.98 | $22.98 | $22.87 | $22.865 | -- |
2025-08-22 | $22.52 | $22.98 | $22.4 | $22.98 | -- |
2025-08-21 | $22.5688 | $22.71 | $22.52 | $22.52 | -- |
2025-08-20 | $22.825 | $22.96 | $22.46 | $22.455 | -- |
2025-08-19 | $23.07 | $23.08 | $22.83 | $22.825 | -- |
2025-08-18 | $22.945 | $23.07 | $22.94 | $23.07 | -- |
2025-08-17 | $22.83 | $22.95 | $22.83 | $22.945 | -- |
2025-08-16 | $22.72 | $22.96 | $22.72 | $22.83 | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Backed GameStop Corp(BGME)
