Stockscreener 앱 받기
30.48
0.26%
-0.08
시간 외 거래:
30.48
Baycom Corp 주식 (BCML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $30.90 | $29.75 | $1.15 | 11,434.0 | -0.26% |
| 2025-08-26 | $30.77 | $30.00 | $0.765 | 8,878.0 | +1.19% |
| 2025-08-25 | $30.55 | $30.05 | $0.50 | 12,972.0 | -0.46% |
| 2025-08-22 | $30.65 | $28.64 | $2.01 | 35,486.0 | +6.98% |
| 2025-08-21 | $28.92 | $28.31 | $0.61 | 13,658.0 | -0.56% |
| 2025-08-20 | $28.75 | $28.42 | $0.325 | 8,839.0 | +0.56% |
| 2025-08-19 | $28.90 | $28.25 | $0.65 | 9,805.0 | +0.53% |
| 2025-08-18 | $28.34 | $27.82 | $0.52 | 18,253.0 | +0.53% |
| 2025-08-15 | $28.69 | $27.85 | $0.84 | 24,514.0 | -1.92% |
| 2025-08-14 | $28.68 | $28.01 | $0.675 | 11,504.0 | -0.97% |
| 2025-08-13 | $29.09 | $28.62 | $0.465 | 14,108.0 | +1.98% |
| 2025-08-12 | $28.50 | $27.61 | $0.89 | 42,448.0 | +2.64% |
| 2025-08-11 | $28.00 | $27.25 | $0.75 | 11,291.0 | +1.43% |
| 2025-08-08 | $27.80 | $27.10 | $0.70 | 9,241.0 | +0.82% |
| 2025-08-07 | $27.27 | $26.72 | $0.545 | 24,188.0 | -0.22% |
| 2025-08-06 | $27.46 | $26.74 | $0.725 | 87,714.0 | -0.55% |
| 2025-08-05 | $27.41 | $27.18 | $0.23 | 13,324.0 | -0.55% |
| 2025-08-04 | $27.38 | $27.03 | $0.35 | 15,110.0 | +2.24% |
| 2025-08-01 | $27.02 | $26.31 | $0.71 | 31,238.0 | -0.96% |
| 2025-07-31 | $27.18 | $26.52 | $0.665 | 23,914.0 | +0.90% |
| 2025-07-30 | $27.70 | $26.64 | $1.06 | 17,165.0 | -1.58% |
| 2025-07-29 | $27.83 | $27.12 | $0.71 | 15,409.0 | -1.20% |
Baycom Corp 주식 (BCML) 연도별 가격 이력
이 심층 분석에서는 Baycom Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCML 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Baycom Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Baycom Corp 주식 (BCML) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.90 | $26.31 | $4.59 | 415,439.0 | +12.85% |
| 2025-07 | $29.75 | $26.52 | $3.23 | 504,470.0 | -2.53% |
| 2025-06 | $28.36 | $25.84 | $2.52 | 579,807.0 | +5.00% |
| 2025-05 | $27.99 | $25.64 | $2.34 | 504,615.0 | +1.46% |
| 2025-04 | $27.56 | $22.22 | $5.34 | 671,493.0 | +3.34% |
| 2025-03 | $27.77 | $24.25 | $3.52 | 450,099.0 | -8.47% |
| 2025-02 | $29.47 | $26.83 | $2.64 | 299,313.0 | -1.75% |
| 2025-01 | $28.80 | $24.38 | $4.43 | 466,166.0 | +4.28% |
Baycom Corp 주식 (BCML) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.08 | $25.90 | $4.18 | 713,508.0 | -7.90% |
| 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% |
Baycom Corp 주식 (BCML) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.81%
3.01%
자본화:
|
볼륨(24시간):