Stockscreener 앱 받기
10.56
0.19%
-0.02
Brc Inc 주식 (BRCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $10.69 | $10.29 | $0.3968 | 116,286.0 | -0.19% |
| 2026-10-20 | $10.72 | $9.97 | $0.75 | 177,744.0 | +5.80% |
| 2026-10-19 | $10.17 | $9.71 | $0.46 | 114,235.0 | -0.89% |
| 2026-10-16 | $10.84 | $10.05 | $0.7935 | 140,081.0 | -4.09% |
| 2026-10-15 | $10.85 | $10.16 | $0.6899 | 158,863.0 | +0.48% |
| 2026-10-14 | $10.50 | $10.02 | $0.48 | 102,203.0 | +4.08% |
| 2026-10-13 | $10.52 | $9.82 | $0.695 | 167,142.0 | +1.31% |
| 2026-10-12 | $10.00 | $9.63 | $0.37 | 68,610.0 | +2.48% |
| 2026-10-09 | $9.79 | $9.50 | $0.29 | 35,778.0 | +1.36% |
| 2026-10-08 | $9.65 | $9.25 | $0.3961 | 91,805.0 | +1.06% |
| 2026-10-07 | $9.50 | $9.25 | $0.25 | 59,967.0 | +0.21% |
| 2026-10-06 | $9.56 | $9.35 | $0.2128 | 70,453.0 | -0.11% |
| 2026-10-05 | $9.49 | $8.88 | $0.61 | 83,358.0 | +4.42% |
| 2026-10-02 | $9.17 | $8.77 | $0.4008 | 67,994.0 | +1.23% |
| 2026-10-01 | $9.11 | $8.55 | $0.56 | 95,285.0 | -1.32% |
| 2026-09-30 | $9.27 | $8.78 | $0.4895 | 72,584.0 | -1.63% |
| 2026-09-29 | $9.34 | $8.98 | $0.355 | 51,160.0 | +1.77% |
| 2026-09-28 | $9.37 | $8.99 | $0.3749 | 99,745.0 | -1.84% |
| 2026-09-25 | $9.27 | $8.91 | $0.3599 | 73,504.0 | +1.99% |
| 2026-09-24 | $9.10 | $8.91 | $0.185 | 66,058.0 | +0.78% |
| 2026-09-23 | $9.24 | $8.65 | $0.59 | 90,809.0 | -3.44% |
| 2026-09-22 | $9.49 | $8.94 | $0.55 | 83,821.0 | +4.38% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $10.85 | $8.55 | $2.30 | 1,549,804.0 | +16.56% |
| 2026-09 | $10.30 | $7.99 | $2.31 | 2,189,662.0 | +12.69% |
| 2026-08 | $12.75 | $7.71 | $5.04 | 3,674,693.0 | -22.32% |
| 2026-07 | $12.95 | $9.90 | $3.05 | 1,379,412.0 | -6.76% |
| 2026-06 | $17.10 | $11.10 | $6.00 | 2,486,458.0 | -32.32% |
| 2026-05 | $18.55 | $10.80 | $7.75 | 3,798,700.0 | +51.85% |
| 2026-04 | $11.95 | $7.64 | $4.31 | 1,003,438.0 | +39.14% |
| 2026-03 | $9.90 | $6.00 | $3.90 | 2,155,631.0 | +23.30% |
| 2026-02 | $9.10 | $6.10 | $3.00 | 1,845,026.0 | -23.89% |
| 2026-01 | $11.56 | $7.98 | $3.59 | 2,403,044.0 | -25.49% |
Brc Inc 주식 (BRCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.20 | $11.15 | $2.05 | 1,160,942.0 | -11.02% |
| 2025-11 | $14.90 | $11.70 | $3.20 | 1,223,005.0 | +0.00% |
| 2025-10 | $15.80 | $12.50 | $3.30 | 1,141,771.0 | -18.59% |
| 2025-09 | $18.05 | $14.90 | $3.15 | 1,821,590.0 | +0.65% |
| 2025-08 | $16.95 | $12.75 | $4.20 | 1,915,346.0 | -8.82% |
| 2025-07 | $21.00 | $13.05 | $7.95 | 2,210,380.0 | +29.77% |
| 2025-06 | $18.00 | $11.90 | $6.10 | 1,698,711.0 | -26.82% |
| 2025-05 | $23.95 | $14.80 | $9.15 | 1,920,740.0 | -21.49% |
| 2025-04 | $23.45 | $18.90 | $4.55 | 1,147,285.0 | +9.09% |
| 2025-03 | $27.75 | $19.30 | $8.45 | 1,377,119.0 | -18.99% |
| 2025-02 | $27.40 | $24.05 | $3.35 | 988,193.0 | -4.80% |
| 2025-01 | $33.40 | $26.50 | $6.90 | 1,378,106.0 | -14.51% |
Brc Inc 주식 (BRCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.85 | $27.90 | $4.95 | 1,531,243.0 | -1.27% |
| 2024-11 | $35.20 | $27.80 | $7.40 | 1,640,245.0 | +0.32% |
| 2024-10 | $35.90 | $30.90 | $5.00 | 1,162,432.0 | -8.48% |
| 2024-09 | $46.50 | $31.50 | $15.00 | 2,500,119.0 | -22.80% |
| 2024-08 | $57.90 | $32.35 | $25.55 | 3,119,991.0 | -22.42% |
| 2024-07 | $63.00 | $49.75 | $13.25 | 1,671,849.0 | -6.85% |
| 2024-06 | $71.40 | $55.75 | $15.65 | 1,964,031.0 | +5.69% |
| 2024-05 | $63.00 | $36.70 | $26.30 | 2,457,884.0 | +48.72% |
| 2024-04 | $49.50 | $38.50 | $11.00 | 1,113,548.0 | -8.88% |
| 2024-03 | $50.12 | $37.20 | $12.92 | 2,309,516.0 | +3.63% |
| 2024-02 | $44.10 | $38.00 | $6.10 | 1,232,958.0 | +9.26% |
| 2024-01 | $45.40 | $35.40 | $10.00 | 1,160,823.0 | +4.13% |
2.63%
3.20%
자본화:
|
볼륨(24시간):