ストックスクリーナーアプリを入手
3.42
1.44%
-0.05
アフターアワーズ：
3.59
0.17
+4.97%
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 |
|---|---|---|---|---|---|
| 2024-09-30 | $3.55 | $3.38 | $0.17 | 562,396.0 | -1.44% |
| 2024-09-27 | $3.60 | $3.43 | $0.175 | 531,509.0 | +2.36% |
| 2024-09-26 | $3.41 | $3.30 | $0.11 | 543,785.0 | +2.42% |
| 2024-09-25 | $3.42 | $3.27 | $0.1551 | 597,577.0 | -2.36% |
| 2024-09-24 | $3.43 | $3.28 | $0.15 | 649,338.0 | +1.80% |
| 2024-09-23 | $3.50 | $3.33 | $0.165 | 652,394.0 | -1.19% |
| 2024-09-20 | $3.58 | $3.35 | $0.23 | 1,016,605.0 | -5.60% |
| 2024-09-19 | $3.83 | $3.57 | $0.255 | 863,362.0 | -4.03% |
| 2024-09-18 | $3.85 | $3.58 | $0.2655 | 1,219,758.0 | +1.36% |
| 2024-09-17 | $3.68 | $3.35 | $0.33 | 1,753,492.0 | +12.23% |
| 2024-09-16 | $3.32 | $3.15 | $0.17 | 883,960.0 | -1.21% |
| 2024-09-13 | $3.35 | $3.17 | $0.185 | 1,375,631.0 | +1.85% |
| 2024-09-12 | $3.44 | $3.22 | $0.215 | 2,642,240.0 | -4.41% |
| 2024-09-11 | $3.68 | $3.17 | $0.51 | 6,932,272.0 | -6.59% |
| 2024-09-10 | $3.78 | $3.64 | $0.14 | 718,040.0 | -2.93% |
| 2024-09-09 | $3.90 | $3.62 | $0.28 | 1,342,485.0 | -3.85% |
| 2024-09-06 | $4.13 | $3.87 | $0.26 | 825,535.0 | -3.94% |
| 2024-09-05 | $4.65 | $4.06 | $0.59 | 952,037.0 | -6.88% |
| 2024-09-04 | $4.58 | $4.33 | $0.245 | 445,485.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $4.65 | $3.15 | $1.50 | 25,563,592.0 | -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% |
3.08%
4.52%
大文字化:
|
ボリューム (24 時間):