ストックスクリーナーアプリを入手
3.02
3.07%
0.09
Brc Inc (BRCC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.04 | $2.93 | $0.11 | 729,995.0 | +3.07% |
| 2024-11-21 | $2.99 | $2.85 | $0.14 | 873,058.0 | +2.45% |
| 2024-11-20 | $2.99 | $2.80 | $0.19 | 708,500.0 | -3.38% |
| 2024-11-19 | $2.96 | $2.81 | $0.15 | 796,401.0 | +0.34% |
| 2024-11-18 | $3.08 | $2.93 | $0.155 | 566,116.0 | -2.32% |
| 2024-11-15 | $3.03 | $2.92 | $0.11 | 601,786.0 | +1.00% |
| 2024-11-14 | $3.03 | $2.78 | $0.25 | 887,378.0 | +6.03% |
| 2024-11-13 | $2.90 | $2.81 | $0.0851 | 897,514.0 | -1.40% |
| 2024-11-12 | $2.97 | $2.86 | $0.11 | 988,264.0 | -4.03% |
| 2024-11-11 | $3.09 | $2.90 | $0.185 | 902,736.0 | -2.61% |
| 2024-11-08 | $3.10 | $2.98 | $0.12 | 842,138.0 | +0.00% |
| 2024-11-07 | $3.20 | $3.04 | $0.16 | 726,060.0 | -4.38% |
| 2024-11-06 | $3.48 | $3.04 | $0.44 | 1,682,862.0 | -2.74% |
| 2024-11-05 | $3.52 | $3.15 | $0.37 | 1,509,801.0 | +4.11% |
| 2024-11-04 | $3.22 | $3.09 | $0.13 | 961,744.0 | +0.64% |
| 2024-11-01 | $3.15 | $3.05 | $0.10 | 458,240.0 | +0.32% |
| 2024-10-31 | $3.19 | $3.10 | $0.085 | 456,350.0 | -0.95% |
| 2024-10-30 | $3.23 | $3.12 | $0.1099 | 379,304.0 | +0.64% |
| 2024-10-29 | $3.25 | $3.09 | $0.1601 | 811,438.0 | -3.98% |
| 2024-10-28 | $3.31 | $3.24 | $0.0699 | 395,898.0 | +0.93% |
| 2024-10-25 | $3.36 | $3.21 | $0.15 | 465,250.0 | -1.82% |
Brc Inc (BRCC) 株の年ごとの株価履歴
この詳細な分析では、Brc Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBRCC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Brc Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBrc Inc (BRCC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.52 | $2.78 | $0.74 | 14,862,588.0 | -3.51% |
| 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% |
2023年のBrc Inc (BRCC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のBrc Inc (BRCC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $6.88 | $5.75 | $1.13 | 7,390,211.0 | +0.00% |
| 2022-11 | $8.06 | $5.83 | $2.23 | 9,657,880.0 | -15.72% |
| 2022-10 | $8.20 | $5.82 | $2.38 | 7,966,142.0 | -6.21% |
| 2022-09 | $9.82 | $7.26 | $2.56 | 12,871,110.0 | -20.72% |
| 2022-08 | $11.07 | $8.25 | $2.82 | 15,348,844.0 | +3.83% |
| 2022-07 | $9.69 | $8.19 | $1.50 | 6,971,789.0 | +15.07% |
| 2022-06 | $10.40 | $6.62 | $3.78 | 21,935,807.0 | -17.74% |
| 2022-05 | $14.89 | $8.45 | $6.44 | 16,745,236.0 | -33.42% |
| 2022-04 | $34.00 | $14.36 | $19.64 | 50,229,346.0 | -28.61% |
| 2022-03 | $21.70 | $14.72 | $6.98 | 39,331,013.0 | +16.20% |
| 2022-02 | $22.80 | $13.55 | $9.25 | 22,947,561.0 | +0.00% |
0.22%
0.52%
大文字化:
|
ボリューム (24 時間):