Stockscreener 앱 받기
1.295
4.07%
-0.055
Brc Inc 주식 (BRCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $1.47 | $1.23 | $0.24 | 1,635,913.0 | -4.07% |
| 2026-05-05 | $1.65 | $1.19 | $0.46 | 9,819,481.0 | +23.85% |
| 2026-05-04 | $1.12 | $1.08 | $0.045 | 1,023,289.0 | +0.00% |
| 2026-05-01 | $1.15 | $1.08 | $0.07 | 256,928.0 | +0.93% |
| 2026-04-30 | $1.13 | $1.07 | $0.0573 | 462,730.0 | -1.82% |
| 2026-04-29 | $1.14 | $1.03 | $0.1099 | 544,763.0 | +2.80% |
| 2026-04-28 | $1.17 | $1.07 | $0.095 | 546,717.0 | -6.96% |
| 2026-04-27 | $1.20 | $1.12 | $0.075 | 593,791.0 | -0.86% |
| 2026-04-24 | $1.19 | $1.06 | $0.13 | 1,025,483.0 | +4.50% |
| 2026-04-23 | $1.16 | $1.04 | $0.12 | 835,469.0 | +2.78% |
| 2026-04-22 | $1.09 | $0.95 | $0.14 | 957,580.0 | +10.75% |
| 2026-04-21 | $0.9837 | $0.90 | $0.0837 | 538,670.0 | +6.08% |
| 2026-04-20 | $0.9236 | $0.851 | $0.0726 | 307,873.0 | +4.11% |
| 2026-04-17 | $0.9467 | $0.8802 | $0.0665 | 473,410.0 | -1.79% |
| 2026-04-16 | $0.8999 | $0.8202 | $0.0797 | 395,973.0 | +7.05% |
| 2026-04-15 | $0.8522 | $0.8019 | $0.0503 | 365,769.0 | +1.19% |
| 2026-04-14 | $0.8399 | $0.80 | $0.0399 | 447,308.0 | +0.00% |
| 2026-04-13 | $0.84 | $0.80 | $0.04 | 269,701.0 | +2.86% |
| 2026-04-10 | $0.8419 | $0.7911 | $0.0508 | 303,440.0 | +0.27% |
| 2026-04-09 | $0.8179 | $0.7893 | $0.0286 | 223,891.0 | -0.90% |
| 2026-04-08 | $0.8419 | $0.8035 | $0.0384 | 258,300.0 | +1.50% |
| 2026-04-07 | $0.8005 | $0.7737 | $0.0268 | 326,381.0 | -0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.65 | $1.08 | $0.57 | 12,735,611.0 | +19.91% |
| 2026-04 | $1.20 | $0.7638 | $0.4312 | 10,034,389.0 | +39.14% |
| 2026-03 | $0.99 | $0.60 | $0.39 | 21,556,308.0 | +23.30% |
| 2026-02 | $0.91 | $0.61 | $0.30 | 18,450,238.0 | -23.89% |
| 2026-01 | $1.16 | $0.7978 | $0.3585 | 24,030,431.0 | -25.49% |
Brc Inc 주식 (BRCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.32 | $1.11 | $0.205 | 11,609,432.0 | -11.02% |
| 2025-11 | $1.49 | $1.17 | $0.32 | 12,230,030.0 | +0.00% |
| 2025-10 | $1.58 | $1.25 | $0.33 | 11,417,712.0 | -18.59% |
| 2025-09 | $1.80 | $1.49 | $0.315 | 18,215,887.0 | +0.65% |
| 2025-08 | $1.70 | $1.27 | $0.42 | 19,153,440.0 | -8.82% |
| 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% |
0.32%
0.27%
자본화:
|
볼륨(24시간):