Stockscreener 앱 받기
23.00
2.00%
-0.47
시간 외 거래:
23.00
Bancroft Fund Ltd 주식 (BCV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $23.65 | $23.00 | $0.6495 | 26,108.0 | -2.00% |
| 2025-10-09 | $23.47 | $23.26 | $0.21 | 21,155.0 | +1.03% |
| 2025-10-08 | $23.29 | $22.76 | $0.5294 | 30,167.0 | +1.93% |
| 2025-10-07 | $22.87 | $22.56 | $0.3079 | 42,545.0 | +1.25% |
| 2025-10-06 | $22.56 | $22.30 | $0.263 | 41,131.0 | +0.81% |
| 2025-10-03 | $22.37 | $22.17 | $0.20 | 48,058.0 | +0.59% |
| 2025-10-02 | $22.28 | $21.97 | $0.31 | 59,276.0 | +1.19% |
| 2025-10-01 | $22.03 | $21.68 | $0.3515 | 45,356.0 | +0.26% |
| 2025-09-30 | $22.05 | $21.59 | $0.4659 | 50,779.0 | +1.03% |
| 2025-09-29 | $21.90 | $21.57 | $0.33 | 34,497.0 | +0.56% |
| 2025-09-26 | $21.90 | $21.54 | $0.36 | 20,666.0 | -1.51% |
| 2025-09-25 | $22.15 | $21.84 | $0.31 | 28,956.0 | -1.40% |
| 2025-09-24 | $22.41 | $22.17 | $0.2351 | 54,983.0 | -0.05% |
| 2025-09-23 | $22.29 | $21.82 | $0.465 | 58,796.0 | +0.73% |
| 2025-09-22 | $22.04 | $21.55 | $0.4913 | 177,860.0 | +1.80% |
| 2025-09-19 | $22.20 | $21.62 | $0.58 | 51,605.0 | +0.19% |
| 2025-09-18 | $21.76 | $21.48 | $0.28 | 13,706.0 | -0.00% |
| 2025-09-17 | $21.62 | $21.50 | $0.12 | 13,629.0 | +0.51% |
| 2025-09-16 | $21.59 | $21.14 | $0.4491 | 47,281.0 | -0.46% |
| 2025-09-15 | $21.68 | $21.59 | $0.093 | 52,331.0 | +0.16% |
| 2025-09-12 | $21.61 | $21.52 | $0.095 | 16,428.0 | +0.44% |
| 2025-09-11 | $21.60 | $21.41 | $0.19 | 18,276.0 | +0.47% |
Bancroft Fund Ltd 주식 (BCV) 연도별 가격 이력
이 심층 분석에서는 Bancroft Fund Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bancroft Fund Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bancroft Fund Ltd 주식 (BCV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $23.65 | $21.68 | $1.97 | 339,904.0 | +5.11% |
| 2025-09 | $22.41 | $20.68 | $1.73 | 745,958.0 | +3.95% |
| 2025-08 | $21.05 | $19.39 | $1.66 | 481,803.0 | +6.96% |
| 2025-07 | $19.87 | $18.83 | $1.04 | 513,770.0 | +4.13% |
| 2025-06 | $18.98 | $17.78 | $1.20 | 223,276.0 | +5.70% |
| 2025-05 | $18.29 | $16.62 | $1.67 | 265,941.0 | +6.25% |
| 2025-04 | $17.74 | $15.63 | $2.11 | 524,996.0 | -3.36% |
| 2025-03 | $18.37 | $17.21 | $1.16 | 586,734.0 | -4.47% |
| 2025-02 | $18.77 | $18.04 | $0.7304 | 364,641.0 | -1.08% |
| 2025-01 | $18.50 | $17.57 | $0.93 | 297,423.0 | +4.07% |
Bancroft Fund Ltd 주식 (BCV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.64 | $17.64 | $1.00 | 355,787.0 | -2.71% |
| 2024-11 | $18.63 | $16.83 | $1.80 | 414,493.0 | +9.94% |
| 2024-10 | $17.42 | $16.45 | $0.9669 | 386,649.0 | +0.18% |
| 2024-09 | $16.77 | $16.05 | $0.7288 | 307,352.0 | +1.95% |
| 2024-08 | $16.61 | $15.76 | $0.85 | 355,635.0 | -0.07% |
| 2024-07 | $16.65 | $15.61 | $1.04 | 410,734.0 | +5.05% |
| 2024-06 | $16.00 | $15.20 | $0.7999 | 283,934.0 | +0.06% |
| 2024-05 | $15.72 | $14.91 | $0.81 | 499,515.0 | +3.88% |
| 2024-04 | $16.06 | $14.51 | $1.55 | 413,411.0 | -5.72% |
| 2024-03 | $15.99 | $15.08 | $0.91 | 456,880.0 | +3.36% |
| 2024-02 | $15.94 | $15.00 | $0.94 | 492,595.0 | +0.59% |
| 2024-01 | $15.99 | $14.72 | $1.27 | 649,982.0 | -3.75% |
Bancroft Fund Ltd 주식 (BCV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.49 | $14.86 | $1.63 | 461,928.0 | +6.82% |
| 2023-11 | $15.27 | $14.29 | $0.98 | 351,496.0 | +4.32% |
| 2023-10 | $15.80 | $14.09 | $1.71 | 386,365.0 | -9.07% |
| 2023-09 | $17.15 | $15.65 | $1.50 | 287,818.0 | -6.80% |
| 2023-08 | $17.96 | $16.40 | $1.56 | 268,018.0 | -4.46% |
| 2023-07 | $18.11 | $16.67 | $1.44 | 334,883.0 | +3.63% |
| 2023-06 | $17.17 | $16.23 | $0.94 | 361,611.0 | +4.98% |
| 2023-05 | $16.52 | $16.04 | $0.48 | 338,757.0 | -0.49% |
| 2023-04 | $18.10 | $16.21 | $1.89 | 354,864.0 | -3.71% |
| 2023-03 | $18.55 | $16.19 | $2.36 | 459,748.0 | -6.03% |
| 2023-02 | $19.22 | $17.81 | $1.41 | 198,818.0 | -1.47% |
| 2023-01 | $18.55 | $16.35 | $2.20 | 258,765.0 | +12.03% |
0.67%
0.08%
자본화:
|
볼륨(24시간):