Stockscreener 앱 받기
15.06
0.60%
0.09
시장 영업 전:
15.10
0.04
+0.27%
Blackrock Capital Allocation Term Trust 주식 (BCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $15.06 | $14.93 | $0.13 | 536,209.0 | +0.60% |
| 2025-08-07 | $15.01 | $14.94 | $0.07 | 506,762.0 | +0.13% |
| 2025-08-06 | $14.97 | $14.92 | $0.0499 | 515,088.0 | +0.27% |
| 2025-08-05 | $14.98 | $14.88 | $0.10 | 612,840.0 | -0.13% |
| 2025-08-04 | $14.94 | $14.86 | $0.08 | 439,878.0 | +0.81% |
| 2025-08-01 | $14.91 | $14.71 | $0.1996 | 811,856.0 | -0.60% |
| 2025-07-31 | $15.05 | $14.87 | $0.179 | 672,835.0 | -0.33% |
| 2025-07-30 | $15.07 | $14.89 | $0.18 | 503,082.0 | -0.33% |
| 2025-07-29 | $15.00 | $14.93 | $0.07 | 302,617.0 | +0.54% |
| 2025-07-28 | $15.05 | $14.92 | $0.13 | 446,554.0 | -0.27% |
| 2025-07-25 | $15.02 | $14.90 | $0.12 | 430,894.0 | +0.27% |
| 2025-07-24 | $15.02 | $14.92 | $0.0999 | 650,103.0 | -0.47% |
| 2025-07-23 | $14.99 | $14.95 | $0.04 | 137,688.0 | +0.87% |
| 2025-07-22 | $14.93 | $14.86 | $0.07 | 423,636.0 | -0.40% |
| 2025-07-21 | $15.01 | $14.85 | $0.16 | 601,138.0 | -0.80% |
| 2025-07-18 | $15.04 | $14.66 | $0.38 | 1,647,643.0 | +1.55% |
| 2025-07-17 | $14.85 | $14.77 | $0.085 | 650,773.0 | -0.07% |
| 2025-07-16 | $14.98 | $14.77 | $0.2156 | 844,419.0 | -1.07% |
| 2025-07-15 | $15.07 | $14.89 | $0.18 | 577,470.0 | -1.64% |
| 2025-07-14 | $15.27 | $15.18 | $0.09 | 800,097.0 | +0.20% |
Blackrock Capital Allocation Term Trust 주식 (BCAT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Capital Allocation Term Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Capital Allocation Term Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Capital Allocation Term Trust 주식 (BCAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $15.06 | $14.71 | $0.35 | 3,958,842.0 | +1.07% |
| 2025-07 | $15.30 | $14.66 | $0.64 | 13,188,572.0 | -1.59% |
| 2025-06 | $15.29 | $14.72 | $0.57 | 10,769,169.0 | +1.68% |
| 2025-05 | $15.37 | $14.47 | $0.90 | 10,608,601.0 | +3.04% |
| 2025-04 | $14.65 | $12.91 | $1.74 | 11,348,161.0 | +0.35% |
| 2025-03 | $15.58 | $14.12 | $1.46 | 11,075,186.0 | -6.19% |
| 2025-02 | $15.91 | $15.16 | $0.75 | 8,938,546.0 | -0.65% |
| 2025-01 | $15.81 | $15.17 | $0.64 | 8,423,999.0 | +1.98% |
Blackrock Capital Allocation Term Trust 주식 (BCAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.45 | $15.00 | $1.45 | 10,857,375.0 | -7.42% |
| 2024-11 | $16.54 | $15.81 | $0.73 | 7,167,457.0 | +2.51% |
| 2024-10 | $16.65 | $15.69 | $0.96 | 8,389,933.0 | -3.28% |
| 2024-09 | $16.80 | $16.21 | $0.5899 | 7,693,794.0 | -0.84% |
| 2024-08 | $16.73 | $15.40 | $1.33 | 7,605,239.0 | +1.16% |
| 2024-07 | $17.06 | $15.80 | $1.26 | 9,477,972.0 | -0.06% |
| 2024-06 | $16.85 | $15.86 | $0.99 | 7,109,214.0 | -0.61% |
| 2024-05 | $17.18 | $15.43 | $1.75 | 9,130,158.0 | +7.14% |
| 2024-04 | $16.69 | $15.23 | $1.46 | 5,237,576.0 | -7.50% |
| 2024-03 | $16.82 | $15.39 | $1.43 | 8,061,289.0 | +7.14% |
| 2024-02 | $15.74 | $15.25 | $0.4899 | 5,649,011.0 | +1.57% |
| 2024-01 | $15.53 | $14.76 | $0.77 | 6,179,852.0 | +2.41% |
Blackrock Capital Allocation Term Trust 주식 (BCAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $14.68 | $0.3901 | 8,330,233.0 | +1.08% |
| 2023-11 | $15.03 | $13.95 | $1.08 | 6,641,279.0 | +5.79% |
| 2023-10 | $14.58 | $13.67 | $0.91 | 6,666,797.0 | -3.52% |
| 2023-09 | $15.20 | $14.18 | $1.02 | 6,760,212.0 | -2.82% |
| 2023-08 | $15.48 | $14.73 | $0.7535 | 4,372,987.0 | -2.99% |
| 2023-07 | $15.57 | $15.06 | $0.51 | 4,954,360.0 | +0.79% |
| 2023-06 | $15.50 | $14.75 | $0.7452 | 5,910,458.0 | +3.25% |
| 2023-05 | $15.30 | $14.70 | $0.6005 | 5,407,604.0 | -2.31% |
| 2023-04 | $15.25 | $14.60 | $0.6499 | 4,373,679.0 | -0.13% |
| 2023-03 | $15.17 | $14.15 | $1.02 | 6,450,893.0 | +2.02% |
| 2023-02 | $15.61 | $14.63 | $0.98 | 5,508,001.0 | -1.79% |
| 2023-01 | $15.16 | $13.91 | $1.25 | 6,681,670.0 | +8.94% |
0.29%
0.51%
자본화:
|
볼륨(24시간):