Stockscreener 앱 받기
17.89
1.19%
0.21
Bancroft Fund Ltd 주식 (BCV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $17.93 | $17.67 | $0.26 | 10,000.0 | +1.19% |
| 2024-11-15 | $17.82 | $17.65 | $0.17 | 10,923.0 | -1.06% |
| 2024-11-14 | $18.04 | $17.82 | $0.22 | 20,048.0 | -0.39% |
| 2024-11-13 | $18.06 | $17.93 | $0.1291 | 14,397.0 | -0.17% |
| 2024-11-12 | $18.41 | $17.95 | $0.4599 | 14,331.0 | -0.44% |
| 2024-11-11 | $18.05 | $17.82 | $0.23 | 22,448.0 | +1.29% |
| 2024-11-08 | $17.99 | $17.66 | $0.335 | 24,123.0 | +0.96% |
| 2024-11-07 | $17.70 | $17.41 | $0.285 | 26,920.0 | +1.91% |
| 2024-11-06 | $17.47 | $17.09 | $0.38 | 23,328.0 | +1.66% |
| 2024-11-05 | $17.16 | $16.88 | $0.2799 | 17,484.0 | +0.63% |
| 2024-11-04 | $17.09 | $16.93 | $0.16 | 11,022.0 | +0.24% |
| 2024-11-01 | $17.03 | $16.83 | $0.2001 | 12,789.0 | +0.54% |
| 2024-10-31 | $16.92 | $16.77 | $0.153 | 22,636.0 | -0.47% |
| 2024-10-30 | $16.94 | $16.83 | $0.1111 | 21,657.0 | +0.12% |
| 2024-10-29 | $17.20 | $16.85 | $0.35 | 28,630.0 | -0.35% |
| 2024-10-28 | $17.11 | $16.89 | $0.2181 | 10,673.0 | -0.18% |
| 2024-10-25 | $17.00 | $16.83 | $0.1699 | 9,628.0 | +0.89% |
| 2024-10-24 | $16.94 | $16.80 | $0.14 | 11,176.0 | -0.41% |
| 2024-10-23 | $17.07 | $16.83 | $0.2399 | 14,062.0 | -0.94% |
| 2024-10-22 | $17.22 | $17.01 | $0.21 | 7,466.0 | -0.23% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.41 | $16.83 | $1.58 | 217,813.0 | +6.49% |
| 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% |
Bancroft Fund Ltd 주식 (BCV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.81 | $16.01 | $1.80 | 402,699.0 | -5.65% |
| 2022-11 | $18.40 | $16.90 | $1.50 | 404,392.0 | -2.20% |
| 2022-10 | $17.87 | $16.48 | $1.39 | 204,332.0 | +6.16% |
| 2022-09 | $20.36 | $16.72 | $3.64 | 274,556.0 | -13.86% |
| 2022-08 | $20.98 | $18.95 | $2.03 | 364,343.0 | +1.78% |
| 2022-07 | $19.21 | $17.42 | $1.79 | 215,569.0 | +5.59% |
| 2022-06 | $19.83 | $17.05 | $2.78 | 417,881.0 | -7.62% |
| 2022-05 | $20.95 | $18.07 | $2.88 | 380,227.0 | -5.51% |
| 2022-04 | $23.30 | $20.52 | $2.78 | 300,888.0 | -9.17% |
| 2022-03 | $23.34 | $21.02 | $2.32 | 518,066.0 | +1.70% |
| 2022-02 | $24.15 | $20.57 | $3.58 | 454,624.0 | -5.12% |
| 2022-01 | $26.59 | $22.34 | $4.25 | 573,725.0 | -10.67% |
0.77%
0.00%
자본화:
|
볼륨(24시간):