Stockscreener 앱 받기
2.785
2.96%
-0.085
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $3.00 | $2.76 | $0.24 | 271,311.0 | -2.96% |
| 2025-09-04 | $3.00 | $2.75 | $0.25 | 142,565.0 | -1.54% |
| 2025-09-03 | $3.10 | $2.79 | $0.31 | 303,247.0 | +4.48% |
| 2025-09-02 | $2.88 | $2.72 | $0.1575 | 212,171.0 | -4.45% |
| 2025-08-29 | $2.99 | $2.61 | $0.3761 | 209,252.0 | +8.55% |
| 2025-08-28 | $2.84 | $2.54 | $0.2999 | 229,052.0 | -4.95% |
| 2025-08-27 | $2.91 | $2.56 | $0.35 | 682,380.0 | +2.54% |
| 2025-08-26 | $2.81 | $2.10 | $0.71 | 1,321,796.0 | +26.03% |
| 2025-08-25 | $2.23 | $2.06 | $0.1699 | 239,337.0 | +3.79% |
| 2025-08-22 | $2.16 | $1.95 | $0.2107 | 265,922.0 | -6.64% |
| 2025-08-21 | $2.35 | $2.20 | $0.15 | 393,436.0 | +0.00% |
| 2025-08-20 | $2.37 | $2.12 | $0.2445 | 262,564.0 | +5.12% |
| 2025-08-19 | $2.23 | $2.10 | $0.1302 | 204,482.0 | +0.00% |
| 2025-08-18 | $2.30 | $2.08 | $0.22 | 395,278.0 | -8.12% |
| 2025-08-15 | $2.35 | $2.11 | $0.2393 | 437,886.0 | +9.35% |
| 2025-08-14 | $2.17 | $1.98 | $0.185 | 261,508.0 | +7.00% |
| 2025-08-13 | $2.07 | $1.88 | $0.1899 | 320,972.0 | +0.00% |
| 2025-08-12 | $2.04 | $1.69 | $0.3473 | 457,202.0 | +14.94% |
| 2025-08-11 | $1.82 | $1.65 | $0.17 | 471,143.0 | -0.57% |
| 2025-08-08 | $1.86 | $1.61 | $0.25 | 1,367,634.0 | -7.89% |
Brilliant Earth Group Inc 주식 (BRLT) 연도별 가격 이력
이 심층 분석에서는 Brilliant Earth Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brilliant Earth Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.10 | $2.72 | $0.38 | 1,200,605.0 | -4.62% |
| 2025-08 | $2.99 | $1.38 | $1.62 | 67,575,369.0 | +94.67% |
| 2025-07 | $1.69 | $1.35 | $0.34 | 1,041,106.0 | +9.09% |
| 2025-06 | $1.49 | $1.32 | $0.1677 | 1,088,323.0 | -0.36% |
| 2025-05 | $1.64 | $1.32 | $0.3168 | 957,511.0 | -10.97% |
| 2025-04 | $1.66 | $1.31 | $0.346 | 782,638.0 | -1.90% |
| 2025-03 | $1.95 | $1.26 | $0.69 | 1,419,058.0 | +13.67% |
| 2025-02 | $1.80 | $1.25 | $0.55 | 1,576,557.0 | -22.78% |
| 2025-01 | $2.30 | $1.69 | $0.61 | 1,792,144.0 | -14.29% |
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.10 | $1.78 | $0.325 | 1,553,152.0 | +11.11% |
| 2024-11 | $1.94 | $1.52 | $0.42 | 1,874,967.0 | +21.94% |
| 2024-10 | $2.09 | $1.52 | $0.57 | 2,254,522.0 | -27.57% |
| 2024-09 | $2.45 | $1.66 | $0.79 | 1,045,459.0 | +11.46% |
| 2024-08 | $2.59 | $1.91 | $0.68 | 1,140,112.0 | -21.63% |
| 2024-07 | $2.68 | $2.17 | $0.51 | 498,507.0 | +10.36% |
| 2024-06 | $2.65 | $2.15 | $0.495 | 741,656.0 | -7.88% |
| 2024-05 | $2.74 | $2.25 | $0.4947 | 1,270,229.0 | -5.49% |
| 2024-04 | $3.11 | $2.55 | $0.56 | 672,834.0 | -14.72% |
| 2024-03 | $3.21 | $2.52 | $0.6948 | 1,335,747.0 | +5.28% |
| 2024-02 | $3.34 | $2.60 | $0.74 | 856,337.0 | -10.97% |
| 2024-01 | $3.81 | $3.00 | $0.81 | 758,874.0 | -14.25% |
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.81 | $2.53 | $1.28 | 2,144,142.0 | +47.04% |
| 2023-11 | $3.02 | $2.04 | $0.98 | 1,744,819.0 | -13.06% |
| 2023-10 | $3.20 | $2.66 | $0.5399 | 1,012,874.0 | -1.36% |
| 2023-09 | $3.48 | $2.67 | $0.805 | 1,614,136.0 | -12.72% |
| 2023-08 | $4.22 | $3.15 | $1.07 | 1,747,947.0 | -14.65% |
| 2023-07 | $4.29 | $3.81 | $0.48 | 817,216.0 | +2.06% |
| 2023-06 | $4.20 | $3.30 | $0.90 | 1,441,078.0 | +15.82% |
| 2023-05 | $4.21 | $3.25 | $0.96 | 1,570,281.0 | -19.86% |
| 2023-04 | $4.20 | $3.55 | $0.6452 | 1,130,869.0 | +6.91% |
| 2023-03 | $5.40 | $3.45 | $1.95 | 2,406,039.0 | -24.08% |
| 2023-02 | $5.96 | $4.74 | $1.22 | 1,578,133.0 | +7.29% |
| 2023-01 | $4.86 | $3.97 | $0.885 | 1,689,670.0 | +11.37% |
8.41%
0.88%
자본화:
|
볼륨(24시간):