ストックスクリーナーアプリを入手
26.82
2.44%
-0.67
アフターアワーズ：
26.82
Baycom Corp (BCML) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.74 | $25.90 | $1.84 | 156,198.0 | -2.44% |
| 2024-12-19 | $28.65 | $27.10 | $1.55 | 26,908.0 | +0.00% |
| 2024-12-18 | $29.80 | $27.14 | $2.66 | 38,250.0 | -4.88% |
| 2024-12-17 | $29.08 | $28.72 | $0.36 | 26,634.0 | -1.23% |
| 2024-12-16 | $29.63 | $28.77 | $0.86 | 22,676.0 | +1.35% |
| 2024-12-13 | $28.87 | $28.53 | $0.34 | 14,901.0 | -0.21% |
| 2024-12-12 | $29.41 | $28.69 | $0.72 | 15,819.0 | -1.63% |
| 2024-12-11 | $29.88 | $29.14 | $0.735 | 22,932.0 | +1.41% |
| 2024-12-10 | $30.08 | $28.89 | $1.19 | 17,531.0 | -0.17% |
| 2024-12-09 | $29.36 | $28.86 | $0.50 | 18,831.0 | +0.31% |
| 2024-12-06 | $29.07 | $28.61 | $0.46 | 11,208.0 | +0.77% |
| 2024-12-05 | $29.33 | $28.57 | $0.755 | 25,319.0 | -0.76% |
| 2024-12-04 | $29.32 | $28.64 | $0.68 | 20,528.0 | -0.10% |
| 2024-12-03 | $29.60 | $28.72 | $0.8775 | 34,176.0 | +0.00% |
| 2024-12-02 | $29.32 | $28.67 | $0.65 | 21,976.0 | +0.00% |
| 2024-11-29 | $29.22 | $28.60 | $0.62 | 24,735.0 | -0.55% |
| 2024-11-27 | $30.13 | $28.74 | $1.39 | 20,533.0 | -1.88% |
| 2024-11-26 | $29.95 | $29.24 | $0.7052 | 37,813.0 | +1.05% |
| 2024-11-25 | $29.73 | $28.54 | $1.19 | 41,467.0 | +3.41% |
| 2024-11-22 | $28.43 | $27.78 | $0.6518 | 12,035.0 | +3.08% |
Baycom Corp (BCML) 株の年ごとの株価履歴
この詳細な分析では、Baycom Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBCML株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Baycom Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBaycom Corp (BCML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $30.08 | $25.90 | $4.18 | 630,085.0 | -7.49% |
| 2024-11 | $30.13 | $24.00 | $6.13 | 521,863.0 | +16.66% |
| 2024-10 | $24.92 | $23.11 | $1.81 | 399,178.0 | +4.76% |
| 2024-09 | $24.84 | $21.66 | $3.18 | 388,810.0 | +3.00% |
| 2024-08 | $24.70 | $20.25 | $4.45 | 381,990.0 | -4.40% |
| 2024-07 | $25.04 | $19.26 | $5.78 | 520,466.0 | +18.38% |
| 2024-06 | $20.43 | $18.54 | $1.89 | 498,903.0 | +0.84% |
| 2024-05 | $21.11 | $19.16 | $1.95 | 414,022.0 | +2.02% |
| 2024-04 | $20.65 | $19.06 | $1.59 | 547,669.0 | -4.03% |
| 2024-03 | $20.80 | $18.59 | $2.21 | 601,649.0 | +2.95% |
| 2024-02 | $20.91 | $18.96 | $1.95 | 479,915.0 | -1.91% |
| 2024-01 | $23.79 | $20.27 | $3.52 | 352,144.0 | -13.48% |
2023年のBaycom Corp (BCML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $24.30 | $20.85 | $3.45 | 690,008.0 | +12.87% |
| 2023-11 | $21.49 | $19.86 | $1.63 | 358,525.0 | +5.56% |
| 2023-10 | $20.63 | $18.76 | $1.87 | 485,806.0 | +3.07% |
| 2023-09 | $19.75 | $18.65 | $1.10 | 636,074.0 | -0.31% |
| 2023-08 | $20.56 | $18.48 | $2.08 | 510,712.0 | -4.41% |
| 2023-07 | $20.31 | $16.28 | $4.03 | 705,637.0 | +20.86% |
| 2023-06 | $18.53 | $15.92 | $2.61 | 1,432,926.0 | +2.90% |
| 2023-05 | $16.90 | $15.02 | $1.88 | 715,451.0 | -2.82% |
| 2023-04 | $17.23 | $15.68 | $1.55 | 636,286.0 | -2.34% |
| 2023-03 | $20.81 | $16.66 | $4.15 | 965,343.0 | -16.80% |
| 2023-02 | $21.07 | $19.00 | $2.07 | 718,883.0 | +2.09% |
| 2023-01 | $20.25 | $18.62 | $1.63 | 557,954.0 | +5.95% |
2022年のBaycom Corp (BCML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $19.63 | $18.33 | $1.30 | 613,088.0 | +0.11% |
| 2022-11 | $19.73 | $18.20 | $1.53 | 529,569.0 | -1.40% |
| 2022-10 | $19.48 | $17.52 | $1.96 | 796,202.0 | +9.39% |
| 2022-09 | $19.60 | $17.56 | $2.04 | 916,648.0 | -5.53% |
| 2022-08 | $19.84 | $18.26 | $1.58 | 1,016,252.0 | -5.00% |
| 2022-07 | $21.21 | $18.60 | $2.61 | 1,813,077.0 | -5.27% |
| 2022-06 | $23.54 | $20.14 | $3.39 | 4,336,097.0 | -10.75% |
| 2022-05 | $23.33 | $20.79 | $2.54 | 1,902,776.0 | +2.30% |
| 2022-04 | $23.39 | $21.25 | $2.14 | 1,684,805.0 | +4.04% |
| 2022-03 | $23.52 | $21.58 | $1.94 | 1,191,731.0 | -3.07% |
| 2022-02 | $22.73 | $20.22 | $2.51 | 1,629,577.0 | +7.98% |
| 2022-01 | $21.17 | $18.81 | $2.36 | 440,958.0 | +10.87% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):