Stockscreener 앱 받기
27.58
1.62%
0.44
시장 영업 전:
25.07
-2.51
-9.10%
Baycom Corp 주식 (BCML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $27.83 | $27.44 | $0.3874 | 20,686.0 | +1.62% |
| 2024-11-20 | $27.19 | $26.80 | $0.39 | 9,452.0 | -0.07% |
| 2024-11-19 | $27.22 | $26.80 | $0.42 | 19,028.0 | +0.63% |
| 2024-11-18 | $27.57 | $26.82 | $0.745 | 19,351.0 | -1.14% |
| 2024-11-15 | $27.58 | $26.84 | $0.741 | 15,210.0 | -0.18% |
| 2024-11-14 | $27.50 | $27.02 | $0.475 | 10,907.0 | -0.47% |
| 2024-11-13 | $27.77 | $27.02 | $0.745 | 26,931.0 | +1.44% |
| 2024-11-12 | $27.50 | $26.97 | $0.53 | 20,739.0 | +0.18% |
| 2024-11-11 | $27.62 | $27.01 | $0.61 | 27,240.0 | +0.71% |
| 2024-11-08 | $27.25 | $24.32 | $2.93 | 19,239.0 | +0.19% |
| 2024-11-07 | $27.55 | $26.75 | $0.80 | 24,503.0 | -2.55% |
| 2024-11-06 | $28.62 | $26.04 | $2.58 | 112,923.0 | +9.61% |
| 2024-11-05 | $25.09 | $24.71 | $0.3778 | 22,154.0 | +2.79% |
| 2024-11-04 | $24.52 | $24.00 | $0.52 | 20,497.0 | +0.00% |
| 2024-11-01 | $24.76 | $24.23 | $0.53 | 16,420.0 | -1.77% |
| 2024-10-31 | $24.85 | $24.47 | $0.3826 | 27,539.0 | -0.20% |
| 2024-10-30 | $24.92 | $24.34 | $0.58 | 27,720.0 | +1.38% |
| 2024-10-29 | $24.81 | $24.20 | $0.6099 | 36,671.0 | -0.69% |
| 2024-10-28 | $24.85 | $24.27 | $0.58 | 19,719.0 | +1.69% |
| 2024-10-25 | $24.56 | $24.05 | $0.5099 | 20,312.0 | -0.33% |
| 2024-10-24 | $24.73 | $24.25 | $0.475 | 26,629.0 | -2.05% |
| 2024-10-23 | $24.91 | $24.44 | $0.47 | 23,084.0 | +1.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.62 | $24.00 | $4.62 | 405,966.0 | +10.99% |
| 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% |
Baycom Corp 주식 (BCML) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):