Build Acquisition Corp.
BGSXNYSEFinancial Services
$10.20
+$0.02(+0.15%)
Market Cap$255000000
P/E Ratio—
52W High$10.6
52W Low$9.73
Build Acquisition Corp.（BGSX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bgsx · 日线历史（复权）· FMP · 截至 2023年3月16日
5-Year High5Y
$10.60
Mar 3, 2023
-3.8% from here
5-Year Low5Y
$9.60
Aug 27, 2021
+6.2% from low
IPO Priceadj.
$9.62
May 6, 2021
+6.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.68
Jun 11, 2021
+5.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BGSX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 16, 2023 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 62K | +0.29% |
| Mar 15, 2023 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 7K | +0.05% |
| Mar 14, 2023 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 12K | -0.05% |
| Mar 13, 2023 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0K | +0.00% |
| Mar 10, 2023 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 12K | -0.05% |
| Mar 9, 2023 | $10.19 | $10.23 | $10.17 | $10.18 | $10.18 | 393K | -0.10% |
| Mar 8, 2023 | $10.19 | $10.20 | $10.17 | $10.19 | $10.19 | 117K | +0.00% |
| Mar 7, 2023 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5K | +0.00% |
| Mar 6, 2023 | $10.18 | $10.21 | $10.18 | $10.19 | $10.19 | 11K | +0.10% |
| Mar 3, 2023 | $10.19 | $10.60 | $10.18 | $10.18 | $10.18 | 56K | -0.10% |
| Mar 2, 2023 | $10.13 | $10.20 | $10.13 | $10.19 | $10.19 | 841K | +0.59% |
| Feb 27, 2023 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 5K | +0.10% |
| Feb 24, 2023 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 313K | +0.00% |
| Feb 23, 2023 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1K | +0.00% |
| Feb 22, 2023 | $10.13 | $10.14 | $10.12 | $10.12 | $10.12 | 9K | -0.10% |
| Feb 21, 2023 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0K | +0.00% |
| Feb 17, 2023 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 0K | -0.30% |
| Feb 16, 2023 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 0K | +0.10% |
| Feb 15, 2023 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0K | +0.00% |
| Feb 14, 2023 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0K | +0.00% |
Showing 1–20 of 291 records
Annual Stock Price Performance · BGSX
Jan 1 → Dec 31 · 3 years2023+1.5%$10.05 → $10.20
+1.5%
2022+2.7%$9.76 → $10.02
+2.7%
2021+0.7%$9.69 → $9.76
+0.7%
Best Year2022 · +2.7%
Worst Year2021 · +0.7%
Positive Years3 / 3
Avg Annual Return+1.6%
3Y Total Return+5.3%
3Y CAGR~+1.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BGSX?
If you invested $1,000 in BGSX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,060
Total Return+6.0%
CAGR~+1.2% / yr
Profit+$60
Based on May 6, 2021 · $9.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Build Acquisition Corp.（BGSX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BGSX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BGSX 历史股价FMP 日线复权 OHLCV