Stockscreener 앱 받기
1.44
7.10%
-0.11
시장 영업 전:
1.46
0.02
+1.39%
Brc Inc 주식 (BRCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.56 | $1.38 | $0.18 | 968,009.0 | -7.10% |
| 2025-08-07 | $1.57 | $1.27 | $0.30 | 3,245,062.0 | +20.16% |
| 2025-08-06 | $1.42 | $1.28 | $0.14 | 1,195,198.0 | -7.19% |
| 2025-08-05 | $1.66 | $1.38 | $0.2799 | 1,669,804.0 | -15.76% |
| 2025-08-04 | $1.70 | $1.63 | $0.065 | 777,998.0 | +0.61% |
| 2025-08-01 | $1.69 | $1.60 | $0.0847 | 707,215.0 | -3.53% |
| 2025-07-31 | $1.81 | $1.70 | $0.115 | 853,711.0 | -5.56% |
| 2025-07-30 | $1.95 | $1.80 | $0.153 | 472,975.0 | -4.26% |
| 2025-07-29 | $2.03 | $1.88 | $0.155 | 570,343.0 | -6.00% |
| 2025-07-28 | $2.10 | $1.98 | $0.1179 | 752,386.0 | -1.48% |
| 2025-07-25 | $2.09 | $1.88 | $0.215 | 1,008,738.0 | +6.84% |
| 2025-07-24 | $1.98 | $1.85 | $0.13 | 930,074.0 | -3.55% |
| 2025-07-23 | $2.00 | $1.94 | $0.06 | 533,775.0 | +3.14% |
| 2025-07-22 | $1.92 | $1.71 | $0.21 | 2,252,000.0 | +13.02% |
| 2025-07-21 | $1.81 | $1.66 | $0.15 | 1,376,449.0 | +3.68% |
| 2025-07-18 | $1.79 | $1.63 | $0.16 | 916,572.0 | -7.91% |
| 2025-07-17 | $1.94 | $1.41 | $0.525 | 5,761,092.0 | +17.22% |
| 2025-07-16 | $1.57 | $1.49 | $0.08 | 579,326.0 | +2.72% |
| 2025-07-15 | $1.54 | $1.45 | $0.095 | 328,668.0 | -1.34% |
| 2025-07-14 | $1.57 | $1.48 | $0.095 | 435,240.0 | -4.49% |
Brc Inc 주식 (BRCC) 연도별 가격 이력
이 심층 분석에서는 Brc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brc Inc 주식 (BRCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.70 | $1.27 | $0.42 | 9,531,295.0 | -15.29% |
| 2025-07 | $2.10 | $1.30 | $0.795 | 22,103,788.0 | +29.77% |
| 2025-06 | $1.80 | $1.19 | $0.61 | 16,987,112.0 | -26.82% |
| 2025-05 | $2.40 | $1.48 | $0.915 | 19,207,399.0 | -21.49% |
| 2025-04 | $2.35 | $1.89 | $0.455 | 11,472,836.0 | +9.09% |
| 2025-03 | $2.77 | $1.93 | $0.845 | 13,771,164.0 | -18.99% |
| 2025-02 | $2.74 | $2.40 | $0.335 | 9,881,926.0 | -4.80% |
| 2025-01 | $3.34 | $2.65 | $0.69 | 13,781,053.0 | -14.51% |
Brc Inc 주식 (BRCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.29 | $2.79 | $0.495 | 15,312,434.0 | -1.27% |
| 2024-11 | $3.52 | $2.78 | $0.74 | 16,402,440.0 | +0.32% |
| 2024-10 | $3.59 | $3.09 | $0.50 | 11,624,324.0 | -8.48% |
| 2024-09 | $4.65 | $3.15 | $1.50 | 25,001,196.0 | -22.80% |
| 2024-08 | $5.79 | $3.23 | $2.55 | 31,199,907.0 | -22.42% |
| 2024-07 | $6.30 | $4.97 | $1.33 | 16,718,524.0 | -6.85% |
| 2024-06 | $7.14 | $5.58 | $1.56 | 19,640,318.0 | +5.69% |
| 2024-05 | $6.30 | $3.67 | $2.63 | 24,578,839.0 | +48.72% |
| 2024-04 | $4.95 | $3.85 | $1.10 | 11,135,462.0 | -8.88% |
| 2024-03 | $5.01 | $3.72 | $1.29 | 23,095,175.0 | +3.63% |
| 2024-02 | $4.41 | $3.80 | $0.61 | 12,329,591.0 | +9.26% |
| 2024-01 | $4.54 | $3.54 | $1.00 | 11,608,232.0 | +4.13% |
Brc Inc 주식 (BRCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.76 | $3.55 | $1.21 | 11,479,340.0 | -14.79% |
| 2023-11 | $4.35 | $2.60 | $1.75 | 11,597,432.0 | +46.90% |
| 2023-10 | $3.63 | $2.51 | $1.12 | 12,093,172.0 | -19.22% |
| 2023-09 | $4.80 | $3.45 | $1.35 | 9,684,288.0 | -20.58% |
| 2023-08 | $5.03 | $3.91 | $1.12 | 14,863,435.0 | -1.31% |
| 2023-07 | $5.17 | $4.38 | $0.795 | 11,999,686.0 | -11.24% |
| 2023-06 | $5.85 | $5.00 | $0.845 | 10,547,360.0 | -4.27% |
| 2023-05 | $5.82 | $4.85 | $0.97 | 9,140,049.0 | +3.45% |
| 2023-04 | $5.42 | $4.79 | $0.625 | 7,464,201.0 | +1.36% |
| 2023-03 | $6.72 | $4.86 | $1.86 | 16,228,559.0 | -22.82% |
| 2023-02 | $8.27 | $6.24 | $2.03 | 11,444,958.0 | +0.91% |
| 2023-01 | $7.00 | $5.75 | $1.25 | 11,650,496.0 | +8.02% |
1.43%
0.10%
자본화:
|
볼륨(24시간):