Stockscreener 앱 받기
0.70
3.93%
-0.0286
시장 영업 전:
.70
Brc Inc 주식 (BRCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.7346 | $0.6822 | $0.0524 | 1,189,980.0 | -3.93% |
| 2026-02-11 | $0.7927 | $0.7251 | $0.0676 | 806,679.0 | -4.70% |
| 2026-02-10 | $0.839 | $0.7615 | $0.0775 | 873,631.0 | -6.57% |
| 2026-02-09 | $0.8395 | $0.7651 | $0.0744 | 781,158.0 | -0.87% |
| 2026-02-06 | $0.8277 | $0.7501 | $0.0776 | 860,877.0 | +11.55% |
| 2026-02-05 | $0.8099 | $0.732 | $0.0779 | 1,299,907.0 | -9.76% |
| 2026-02-04 | $0.8393 | $0.7902 | $0.0491 | 676,798.0 | +4.05% |
| 2026-02-03 | $0.91 | $0.7579 | $0.1521 | 1,123,870.0 | -7.18% |
| 2026-02-02 | $0.8753 | $0.8168 | $0.0585 | 900,996.0 | +2.66% |
| 2026-01-30 | $0.845 | $0.801 | $0.044 | 620,793.0 | +0.13% |
| 2026-01-29 | $0.86 | $0.7978 | $0.0622 | 889,998.0 | +0.90% |
| 2026-01-28 | $0.9089 | $0.8102 | $0.0987 | 1,001,181.0 | -7.02% |
| 2026-01-27 | $0.95 | $0.8718 | $0.0782 | 1,026,006.0 | -5.40% |
| 2026-01-26 | $0.9692 | $0.9306 | $0.0386 | 595,050.0 | -2.03% |
| 2026-01-23 | $1.00 | $0.94 | $0.06 | 658,671.0 | -2.95% |
| 2026-01-22 | $1.02 | $0.9705 | $0.0494 | 738,865.0 | -1.57% |
| 2026-01-21 | $0.999 | $0.90 | $0.099 | 4,637,682.0 | +4.68% |
| 2026-01-20 | $0.99 | $0.9403 | $0.0497 | 623,976.0 | -3.08% |
| 2026-01-16 | $1.02 | $0.968 | $0.052 | 822,816.0 | -1.13% |
| 2026-01-15 | $1.03 | $0.93 | $0.10 | 1,146,671.0 | +2.19% |
| 2026-01-14 | $1.09 | $0.95 | $0.1396 | 1,272,009.0 | -8.47% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.91 | $0.6822 | $0.2278 | 9,703,876.0 | -15.37% |
| 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% |
0.40%
자본화:
|
볼륨(24시간):