Stockscreener 앱 받기
1.25
0.79%
-0.01
시간 외 거래:
1.23
-0.02
-1.60%
Brc Inc 주식 (BRCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.26 | $1.23 | $0.035 | 364,514.0 | -0.79% |
| 2025-12-04 | $1.31 | $1.25 | $0.0595 | 277,959.0 | -3.82% |
| 2025-12-03 | $1.32 | $1.27 | $0.045 | 486,379.0 | +2.34% |
| 2025-12-02 | $1.29 | $1.24 | $0.05 | 363,347.0 | +2.40% |
| 2025-12-01 | $1.28 | $1.20 | $0.0783 | 568,385.0 | -1.57% |
| 2025-11-28 | $1.29 | $1.21 | $0.08 | 705,875.0 | -0.78% |
| 2025-11-26 | $1.29 | $1.20 | $0.09 | 983,071.0 | +5.79% |
| 2025-11-25 | $1.22 | $1.18 | $0.04 | 793,447.0 | +1.68% |
| 2025-11-24 | $1.22 | $1.17 | $0.05 | 537,940.0 | -1.65% |
| 2025-11-21 | $1.24 | $1.19 | $0.05 | 676,488.0 | +1.68% |
| 2025-11-20 | $1.26 | $1.19 | $0.07 | 362,441.0 | -1.65% |
| 2025-11-19 | $1.29 | $1.20 | $0.0896 | 539,077.0 | -4.72% |
| 2025-11-18 | $1.29 | $1.21 | $0.08 | 478,434.0 | +4.96% |
| 2025-11-17 | $1.40 | $1.20 | $0.195 | 983,630.0 | -6.20% |
| 2025-11-14 | $1.29 | $1.22 | $0.075 | 445,141.0 | +1.57% |
| 2025-11-13 | $1.32 | $1.25 | $0.07 | 448,212.0 | -2.31% |
| 2025-11-12 | $1.36 | $1.26 | $0.10 | 423,757.0 | -2.99% |
| 2025-11-11 | $1.34 | $1.26 | $0.085 | 354,827.0 | +6.35% |
| 2025-11-10 | $1.26 | $1.20 | $0.0577 | 289,804.0 | +3.28% |
| 2025-11-07 | $1.26 | $1.20 | $0.06 | 623,592.0 | +0.00% |
| 2025-11-06 | $1.35 | $1.20 | $0.1485 | 627,386.0 | -5.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.32 | $1.20 | $0.12 | 2,425,098.0 | -1.57% |
| 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% |
Brc Inc 주식 (BRCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.59%
0.97%
자본화:
|
볼륨(24시간):