Backed GameStop Corp(BGME)Hoje
$24.75
1 anos atrás
$20.59
Backed GameStop Corp Histórico de preços
(BGME)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $24.795 | $25.215 | $24.15 | $24.75 | -- |
2025-09-10 | $23.09 | $25.265 | $23.09 | $24.95 | -- |
2025-09-09 | $23.0951 | $23.375 | $22.95 | $23.09 | -- |
2025-09-08 | $22.6 | $23.22 | $22.6 | $23.0951 | -- |
2025-09-07 | $22.59 | $22.6 | $22.59 | $22.6 | -- |
2025-09-06 | $22.565 | $22.705 | $22.465 | $22.59 | -- |
2025-09-05 | $22.625 | $22.745 | $22.33 | $22.565 | -- |
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 | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Backed GameStop Corp(BGME)
