Stockscreener 앱 받기
18.35
0.11%
0.02
시간 외 거래:
18.35
Bancroft Fund Ltd 주식 (BCV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $18.46 | $18.34 | $0.12 | 22,823.0 | +0.11% |
| 2025-02-06 | $18.43 | $18.29 | $0.1363 | 18,598.0 | -0.38% |
| 2025-02-05 | $18.41 | $18.25 | $0.165 | 7,324.0 | +1.21% |
| 2025-02-04 | $18.43 | $18.11 | $0.32 | 18,521.0 | +0.17% |
| 2025-02-03 | $18.27 | $18.04 | $0.2305 | 28,376.0 | -1.52% |
| 2025-01-31 | $18.50 | $18.22 | $0.28 | 15,036.0 | +0.60% |
| 2025-01-30 | $18.32 | $18.12 | $0.20 | 9,176.0 | +0.71% |
| 2025-01-29 | $18.36 | $18.13 | $0.2276 | 9,178.0 | -0.33% |
| 2025-01-28 | $18.30 | $18.05 | $0.25 | 9,217.0 | +0.11% |
| 2025-01-27 | $18.39 | $18.02 | $0.37 | 16,518.0 | -1.25% |
| 2025-01-24 | $18.49 | $18.33 | $0.1609 | 14,755.0 | +0.62% |
| 2025-01-23 | $18.36 | $18.25 | $0.11 | 4,662.0 | -0.24% |
| 2025-01-22 | $18.46 | $18.36 | $0.10 | 7,985.0 | +0.60% |
| 2025-01-21 | $18.36 | $18.21 | $0.1497 | 19,684.0 | +0.66% |
| 2025-01-17 | $18.35 | $18.01 | $0.34 | 15,449.0 | +0.83% |
| 2025-01-16 | $18.02 | $17.78 | $0.2361 | 16,846.0 | +0.50% |
| 2025-01-15 | $18.03 | $17.86 | $0.17 | 22,834.0 | +1.93% |
| 2025-01-14 | $17.81 | $17.57 | $0.24 | 60,171.0 | -1.01% |
| 2025-01-13 | $17.92 | $17.68 | $0.2368 | 11,404.0 | -1.01% |
| 2025-01-10 | $18.02 | $17.79 | $0.225 | 3,926.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $18.46 | $18.04 | $0.4205 | 118,465.0 | -0.43% |
| 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% |
0.23%
0.20%
자본화:
|
볼륨(24시간):