Stockscreener 앱 받기
29.75
4.03%
-1.25
시간 외 거래:
26.80
-2.95
-9.92%
BNCCorp, Inc. 주식 (BNCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $30.65 | $28.50 | $2.15 | 80,519.0 | +0.34% |
| 2024-11-26 | $30.12 | $29.60 | $0.52 | 3,878.0 | -4.35% |
| 2024-11-25 | $31.00 | $29.95 | $1.05 | 1,445.0 | +1.64% |
| 2024-11-22 | $30.50 | $30.20 | $0.30 | 539.0 | +0.83% |
| 2024-11-21 | $30.25 | $29.99 | $0.26 | 3,289.0 | +1.17% |
| 2024-11-20 | $30.00 | $29.90 | $0.10 | 769.0 | -0.30% |
| 2024-11-19 | $29.99 | $29.51 | $0.48 | 3,241.0 | +0.30% |
| 2024-11-18 | $30.00 | $28.51 | $1.49 | 6,642.0 | +4.91% |
| 2024-11-15 | $28.50 | $28.50 | $0.00 | 247.0 | +0.14% |
| 2024-11-13 | $28.50 | $27.98 | $0.52 | 1,703.0 | +1.28% |
| 2024-11-11 | $28.50 | $27.71 | $0.79 | 1,236.0 | +0.00% |
| 2024-11-08 | $28.10 | $28.10 | $0.00 | 100.0 | +0.65% |
| 2024-11-07 | $28.00 | $27.92 | $0.081 | 875.0 | -0.29% |
| 2024-11-06 | $28.00 | $26.11 | $1.89 | 8,397.0 | +4.75% |
| 2024-11-05 | $26.73 | $26.73 | $0.00 | 100.0 | +1.83% |
| 2024-11-04 | $26.72 | $26.10 | $0.62 | 8,890.0 | -0.68% |
| 2024-11-01 | $26.43 | $26.01 | $0.42 | 200.0 | +0.00% |
| 2024-10-31 | $26.44 | $25.81 | $0.63 | 800.0 | -0.64% |
| 2024-10-30 | $26.68 | $26.02 | $0.66 | 1,100.0 | +3.02% |
BNCCorp, Inc. 주식 (BNCC) 연도별 가격 이력
이 심층 분석에서는 BNCCorp, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BNCCorp, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BNCCorp, Inc. 주식 (BNCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.00 | $26.01 | $4.99 | 203,033.0 | +12.56% |
| 2024-10 | $26.74 | $25.52 | $1.22 | 18,873.0 | -0.26% |
| 2024-09 | $26.50 | $25.40 | $1.10 | 9,179.0 | +2.00% |
| 2024-08 | $26.15 | $24.01 | $2.14 | 11,330.0 | +3.10% |
| 2024-07 | $25.20 | $22.99 | $2.21 | 21,006.0 | +8.57% |
| 2024-06 | $23.75 | $22.40 | $1.35 | 12,117.0 | +1.27% |
| 2024-05 | $23.40 | $20.50 | $2.90 | 51,385.0 | +7.35% |
| 2024-04 | $23.15 | $20.10 | $3.05 | 29,362.0 | -8.22% |
| 2024-03 | $27.95 | $22.94 | $5.01 | 131,572.0 | -15.22% |
| 2024-02 | $29.15 | $26.85 | $2.30 | 56,955.0 | +1.25% |
| 2024-01 | $28.70 | $26.36 | $2.34 | 55,529.0 | -5.57% |
BNCCorp, Inc. 주식 (BNCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.80 | $22.57 | $6.23 | 118,177.0 | +23.55% |
| 2023-11 | $24.96 | $21.90 | $3.06 | 80,868.0 | +4.45% |
| 2023-10 | $23.89 | $21.79 | $2.10 | 25,951.0 | -3.26% |
| 2023-09 | $23.85 | $22.05 | $1.80 | 86,696.0 | -4.21% |
| 2023-08 | $24.07 | $23.08 | $0.9897 | 30,672.0 | +1.27% |
| 2023-07 | $23.93 | $23.22 | $0.71 | 36,388.0 | -0.21% |
| 2023-06 | $23.85 | $22.10 | $1.75 | 17,877.0 | +2.59% |
| 2023-05 | $23.94 | $20.90 | $3.04 | 79,312.0 | +3.63% |
| 2023-04 | $22.95 | $20.60 | $2.35 | 52,013.0 | +0.00% |
| 2023-03 | $29.15 | $21.60 | $7.55 | 76,452.0 | -23.36% |
| 2023-02 | $30.30 | $29.15 | $1.15 | 21,752.0 | -3.80% |
| 2023-01 | $31.29 | $29.00 | $2.29 | 22,031.0 | +1.85% |
BNCCorp, Inc. 주식 (BNCC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.25 | $24.50 | $5.75 | 51,224.0 | +17.82% |
| 2022-11 | $25.99 | $24.90 | $1.09 | 83,593.0 | -0.59% |
| 2022-10 | $26.93 | $24.90 | $2.03 | 25,392.0 | -2.31% |
| 2022-09 | $27.75 | $24.66 | $3.09 | 36,221.0 | -3.88% |
| 2022-08 | $28.00 | $25.23 | $2.77 | 81,493.0 | -3.39% |
| 2022-07 | $28.30 | $27.70 | $0.60 | 18,911.0 | -14.76% |
| 2022-05 | $32.85 | $32.25 | $0.60 | 3,622.0 | +0.00% |
2.52%
0.85%
자본화:
|
볼륨(24시간):