Stockscreener 앱 받기
0.015
14.91%
-0.00263
BCII Enterprises Inc 주식 (BCII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $0.0172 | $0.0147 | $0.00257 | 12,250.0 | -14.91% |
| 2025-12-10 | $0.0187 | $0.0176 | $0.0011 | 86,899.0 | +0.28% |
| 2025-12-09 | $0.0186 | $0.0171 | $0.00145 | 40,943.0 | +1.04% |
| 2025-12-08 | $0.0187 | $0.0174 | $0.00128 | 54,768.0 | -3.50% |
| 2025-12-05 | $0.02 | $0.018 | $0.002 | 523,677.0 | +5.88% |
| 2025-12-04 | $0.017 | $0.012 | $0.005 | 332,377.0 | +6.25% |
| 2025-12-03 | $0.016 | $0.0148 | $0.00125 | 3,900.0 | +14.29% |
| 2025-12-02 | $0.014 | $0.012 | $0.002 | 99,511.0 | +9.37% |
| 2025-12-01 | $0.013 | $0.0116 | $0.0014 | 13,279.0 | -8.57% |
| 2025-11-28 | $0.014 | $0.0116 | $0.0024 | 500.0 | +0.00% |
| 2025-11-26 | $0.0154 | $0.014 | $0.0014 | 3,000.0 | +0.00% |
| 2025-11-25 | $0.014 | $0.0116 | $0.0024 | 2,167.0 | +0.00% |
| 2025-11-24 | $0.014 | $0.0124 | $0.00156 | 5,757.0 | +8.11% |
| 2025-11-21 | $0.013 | $0.0116 | $0.00135 | 50,674.0 | -7.50% |
| 2025-11-20 | $0.014 | $0.012 | $0.002 | 11,185.0 | +0.00% |
| 2025-11-19 | $0.014 | $0.0116 | $0.0024 | 113,903.0 | +4.09% |
BCII Enterprises Inc 주식 (BCII) 연도별 가격 이력
이 심층 분석에서는 BCII Enterprises Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BCII Enterprises Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BCII Enterprises Inc 주식 (BCII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.02 | $0.0116 | $0.0084 | 1,167,604.0 | +6.96% |
| 2025-11 | $0.02 | $0.0102 | $0.0098 | 2,298,464.0 | -21.79% |
| 2025-10 | $0.0199 | $0.0081 | $0.0118 | 8,761,957.0 | +155.71% |
| 2025-09 | $0.0084 | $0.00644 | $0.00196 | 1,750,802.0 | -11.39% |
| 2025-08 | $0.0083 | $0.0068 | $0.0015 | 655,334.0 | +6.18% |
| 2025-07 | $0.0175 | $0.00698 | $0.0105 | 5,276,196.0 | -31.11% |
| 2025-06 | $0.014 | $0.0061 | $0.0079 | 6,947,493.0 | +17.39% |
| 2025-05 | $0.0128 | $0.00725 | $0.00555 | 2,503,127.0 | -20.00% |
| 2025-04 | $0.0181 | $0.00982 | $0.00828 | 1,301,611.0 | -32.27% |
| 2025-03 | $0.02 | $0.013 | $0.007 | 845,778.0 | -15.10% |
| 2025-02 | $0.02 | $0.014 | $0.006 | 656,149.0 | +30.51% |
| 2025-01 | $0.0218 | $0.015 | $0.00675 | 928,675.0 | -9.85% |
BCII Enterprises Inc 주식 (BCII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0369 | $0.0126 | $0.0243 | 5,058,904.0 | +38.46% |
| 2024-11 | $0.019 | $0.0109 | $0.00815 | 3,853,248.0 | -19.75% |
| 2024-10 | $0.02 | $0.0103 | $0.00975 | 1,469,442.0 | -10.00% |
| 2024-09 | $0.0208 | $0.015 | $0.00579 | 557,244.0 | +11.11% |
| 2024-08 | $0.035 | $0.016 | $0.019 | 505,198.0 | -37.69% |
| 2024-07 | $0.034 | $0.0125 | $0.0215 | 2,227,038.0 | +100.00% |
| 2024-06 | $0.0179 | $0.0103 | $0.0076 | 818,724.0 | -18.75% |
| 2024-05 | $0.02 | $0.0103 | $0.0097 | 636,722.0 | -20.00% |
| 2024-04 | $0.0288 | $0.0177 | $0.0111 | 369,464.0 | -16.32% |
| 2024-03 | $0.0399 | $0.0215 | $0.0184 | 1,274,717.0 | -8.08% |
| 2024-02 | $0.03 | $0.0155 | $0.0145 | 471,927.0 | +30.65% |
| 2024-01 | $0.033 | $0.0161 | $0.0169 | 1,069,315.0 | -17.08% |
BCII Enterprises Inc 주식 (BCII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0365 | $0.0173 | $0.0193 | 1,587,174.0 | +23.08% |
| 2023-11 | $0.03 | $0.012 | $0.018 | 542,948.0 | +11.43% |
| 2023-10 | $0.0248 | $0.0105 | $0.0143 | 350,613.0 | -30.00% |
| 2023-09 | $0.034 | $0.018 | $0.016 | 848,172.0 | -21.87% |
| 2023-08 | $0.0615 | $0.022 | $0.0395 | 899,285.0 | -25.75% |
| 2023-07 | $0.108 | $0.0431 | $0.0649 | 1,480,975.0 | -54.75% |
| 2023-06 | $0.17 | $0.072 | $0.098 | 967,673.0 | -38.35% |
| 2023-05 | $0.22 | $0.052 | $0.168 | 3,573,206.0 | +120.71% |
| 2023-04 | $0.08 | $0.052 | $0.028 | 366,052.0 | +16.67% |
| 2023-03 | $0.13 | $0.045 | $0.085 | 824,827.0 | +1.69% |
| 2023-02 | $0.0749 | $0.047 | $0.0279 | 143,021.0 | -9.23% |
| 2023-01 | $0.075 | $0.0365 | $0.0385 | 189,782.0 | +21.95% |
5.71%
0.34%
자본화:
|
볼륨(24시간):