Stockscreener 앱 받기
30.60
1.50%
-0.465
시간 외 거래:
30.60
Baycom Corp 주식 (BCML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $31.24 | $30.52 | $0.725 | 55,595.0 | -1.50% |
| 2026-08-14 | $31.48 | $31.00 | $0.485 | 42,226.0 | +0.02% |
| 2026-08-13 | $31.48 | $30.80 | $0.69 | 87,927.0 | -0.42% |
| 2026-08-12 | $31.43 | $30.76 | $0.665 | 50,948.0 | -0.19% |
| 2026-08-11 | $31.38 | $30.44 | $0.935 | 58,056.0 | +2.83% |
| 2026-08-10 | $30.85 | $30.21 | $0.6352 | 59,707.0 | -0.43% |
| 2026-08-07 | $30.98 | $30.34 | $0.6449 | 51,673.0 | -0.59% |
| 2026-08-06 | $30.88 | $30.30 | $0.585 | 28,343.0 | -0.03% |
| 2026-08-05 | $31.15 | $30.49 | $0.66 | 46,250.0 | -0.81% |
| 2026-08-04 | $31.07 | $30.20 | $0.865 | 47,773.0 | +1.51% |
| 2026-08-03 | $31.21 | $30.27 | $0.945 | 64,225.0 | +1.06% |
| 2026-07-31 | $30.52 | $29.89 | $0.62 | 52,651.0 | -0.10% |
| 2026-07-30 | $31.30 | $30.13 | $1.17 | 89,003.0 | -1.76% |
| 2026-07-29 | $31.21 | $30.23 | $0.985 | 51,723.0 | +0.00% |
| 2026-07-28 | $31.41 | $30.37 | $1.04 | 75,561.0 | +0.59% |
| 2026-07-27 | $31.77 | $30.43 | $1.34 | 63,848.0 | -3.56% |
| 2026-07-24 | $32.60 | $30.75 | $1.85 | 72,949.0 | -4.32% |
| 2026-07-23 | $33.28 | $32.14 | $1.14 | 49,209.0 | -0.51% |
| 2026-07-22 | $33.90 | $33.11 | $0.79 | 35,425.0 | -1.89% |
| 2026-07-21 | $34.16 | $33.52 | $0.645 | 39,517.0 | +0.15% |
| 2026-07-20 | $34.11 | $33.03 | $1.08 | 40,580.0 | -0.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $31.48 | $30.20 | $1.29 | 648,318.0 | +1.39% |
| 2026-07 | $34.98 | $29.89 | $5.08 | 1,076,570.0 | -8.27% |
| 2026-06 | $33.20 | $30.48 | $2.72 | 2,293,441.0 | +6.82% |
| 2026-05 | $31.49 | $29.37 | $2.12 | 1,141,412.0 | +2.74% |
| 2026-04 | $32.67 | $27.34 | $5.34 | 932,564.0 | +0.86% |
| 2026-03 | $30.46 | $28.07 | $2.39 | 611,581.0 | +1.11% |
| 2026-02 | $31.59 | $29.06 | $2.53 | 467,482.0 | +0.75% |
| 2026-01 | $30.64 | $27.59 | $3.05 | 396,707.0 | -0.75% |
Baycom Corp 주식 (BCML) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.15 | $27.94 | $5.21 | 476,499.0 | +1.20% |
| 2025-11 | $30.09 | $26.82 | $3.27 | 293,920.0 | +7.04% |
| 2025-10 | $28.89 | $26.78 | $2.11 | 384,249.0 | -5.18% |
| 2025-09 | $30.96 | $28.29 | $2.67 | 349,607.0 | -4.99% |
| 2025-08 | $30.90 | $26.31 | $4.59 | 428,661.0 | +12.03% |
| 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% |
3.22%
자본화:
|
볼륨(24시간):