Stockscreener 앱 받기
19.76
0.40%
-0.08
Bancroft Fund Ltd 주식 (BCV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $19.90 | $19.72 | $0.1801 | 4,329.0 | -0.40% |
| 2025-08-07 | $19.92 | $19.79 | $0.13 | 22,479.0 | -0.20% |
| 2025-08-06 | $19.90 | $19.71 | $0.19 | 10,211.0 | +0.30% |
| 2025-08-05 | $19.93 | $19.66 | $0.27 | 30,577.0 | -0.65% |
| 2025-08-04 | $19.95 | $19.65 | $0.30 | 5,757.0 | +1.63% |
| 2025-08-01 | $19.71 | $19.39 | $0.3249 | 72,347.0 | -0.25% |
| 2025-07-31 | $19.84 | $19.68 | $0.1599 | 37,455.0 | +0.25% |
| 2025-07-30 | $19.77 | $19.63 | $0.1383 | 23,662.0 | -0.75% |
| 2025-07-29 | $19.83 | $19.75 | $0.0751 | 9,918.0 | +0.03% |
| 2025-07-28 | $19.87 | $19.73 | $0.14 | 6,095.0 | +0.08% |
| 2025-07-25 | $19.84 | $19.75 | $0.09 | 12,739.0 | +0.00% |
| 2025-07-24 | $19.86 | $19.76 | $0.10 | 21,315.0 | +0.05% |
| 2025-07-23 | $19.83 | $19.64 | $0.1876 | 1,760.0 | +0.46% |
| 2025-07-22 | $19.67 | $19.46 | $0.2121 | 16,396.0 | +0.15% |
| 2025-07-21 | $19.70 | $19.51 | $0.1887 | 15,778.0 | +0.03% |
| 2025-07-18 | $19.68 | $19.51 | $0.1737 | 38,526.0 | +0.79% |
| 2025-07-17 | $19.55 | $19.22 | $0.3294 | 36,029.0 | +1.14% |
| 2025-07-16 | $19.28 | $19.13 | $0.15 | 21,348.0 | +0.38% |
| 2025-07-15 | $19.28 | $19.10 | $0.1785 | 13,221.0 | +0.00% |
| 2025-07-14 | $19.25 | $19.13 | $0.12 | 7,675.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.95 | $19.39 | $0.565 | 150,029.0 | +0.41% |
| 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% |
0.33%
0.07%
자본화:
|
볼륨(24시간):