기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Bank First Corporation | BFC | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
83.00 | 82.50 | 84.215 | 83.86 | 82.47 |
BFC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 81.05 | 84.5255 | 81.05 | 82.59 | 13,898 | 2.81 | 3.47% |
1개월 | 78.83 | 84.5255 | 74.90 | 79.38 | 16,130 | 5.03 | 6.38% |
3개월 | 85.56 | 87.00 | 74.90 | 82.08 | 17,717 | -1.70 | -1.99% |
6개월 | 82.25 | 92.50 | 74.90 | 84.39 | 21,316 | 1.61 | 1.96% |
1년 | 67.80 | 92.50 | 67.56 | 83.10 | 20,960 | 16.06 | 23.69% |
3년 | 71.50 | 99.835 | 65.00 | 79.48 | 15,927 | 12.36 | 17.29% |
5년 | 65.65 | 99.835 | 43.6346 | 74.10 | 15,158 | 18.21 | 27.74% |
BFC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 83.86 | 1.39 | 1.69% | 83.00 | 84.215 | 82.50 | 9,969 |
14 5월(5) 2024 | 82.47 | -0.92 | -1.10% | 83.98 | 84.5255 | 81.16 | 21,145 |
11 5월(5) 2024 | 83.39 | 0.25 | 0.30% | 83.78 | 83.98 | 82.57 | 11,310 |
10 5월(5) 2024 | 83.14 | 0.83 | 1.01% | 81.99 | 83.40 | 81.99 | 10,069 |
09 5월(5) 2024 | 82.31 | 0.27 | 0.33% | 81.13 | 82.89 | 81.13 | 11,247 |
08 5월(5) 2024 | 82.04 | 0.90 | 1.11% | 81.05 | 83.075 | 81.05 | 15,717 |
07 5월(5) 2024 | 81.14 | 1.14 | 1.43% | 80.84 | 81.14 | 79.72 | 9,875 |
04 5월(5) 2024 | 80.00 | 0.15 | 0.19% | 81.35 | 81.35 | 79.12 | 28,371 |
03 5월(5) 2024 | 79.85 | 0.84 | 1.06% | 80.05 | 80.71 | 79.585 | 15,375 |
02 5월(5) 2024 | 79.01 | 1.82 | 2.36% | 77.40 | 79.85 | 77.40 | 19,473 |
01 5월(5) 2024 | 77.19 | -0.50 | -0.64% | 76.94 | 79.2699 | 76.75 | 18,464 |
30 4월(4) 2024 | 77.69 | -1.17 | -1.48% | 78.72 | 78.72 | 76.98 | 8,647 |
27 4월(4) 2024 | 78.86 | 0.33 | 0.42% | 79.00 | 79.34 | 78.55 | 13,365 |
26 4월(4) 2024 | 78.53 | -0.01 | -0.01% | 77.45 | 78.53 | 77.45 | 14,977 |
25 4월(4) 2024 | 78.54 | -0.74 | -0.93% | 78.20 | 78.91 | 76.79 | 15,637 |
24 4월(4) 2024 | 79.28 | -0.41 | -0.51% | 80.20 | 80.66 | 78.60 | 28,080 |
23 4월(4) 2024 | 79.69 | 1.19 | 1.52% | 79.06 | 80.2797 | 77.95 | 11,418 |
20 4월(4) 2024 | 78.50 | 2.69 | 3.55% | 75.11 | 78.50 | 75.05 | 19,209 |
19 4월(4) 2024 | 75.81 | -0.47 | -0.62% | 76.26 | 76.945 | 74.95 | 23,176 |
18 4월(4) 2024 | 76.28 | -2.07 | -2.64% | 75.70 | 78.41 | 74.90 | 20,698 |
17 4월(4) 2024 | 78.35 | -0.48 | -0.61% | 78.83 | 79.40 | 78.14 | 6,347 |
16 4월(4) 2024 | 78.83 | -0.60 | -0.76% | 80.12 | 80.13 | 78.45 | 14,918 |