Stockscreener 앱 받기
2.52
0.79%
-0.02
Barfresh Food Group Inc 주식 (BRFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.87 | $2.35 | $0.5199 | 35,197.0 | -0.79% |
| 2024-12-19 | $2.55 | $2.34 | $0.21 | 7,154.0 | -0.78% |
| 2024-12-18 | $2.56 | $2.10 | $0.46 | 9,944.0 | +8.47% |
| 2024-12-17 | $2.46 | $2.35 | $0.1055 | 3,882.0 | +3.51% |
| 2024-12-16 | $2.66 | $2.27 | $0.39 | 6,716.0 | -13.96% |
| 2024-12-13 | $3.00 | $2.65 | $0.35 | 15,817.0 | -8.93% |
| 2024-12-12 | $3.02 | $2.91 | $0.11 | 4,910.0 | +0.00% |
| 2024-12-11 | $2.99 | $2.86 | $0.13 | 1,881.0 | +0.00% |
| 2024-12-10 | $2.91 | $2.89 | $0.019 | 1,789.0 | -2.02% |
| 2024-12-09 | $3.00 | $2.84 | $0.16 | 8,145.0 | +4.21% |
| 2024-12-06 | $3.05 | $2.85 | $0.20 | 3,061.0 | +0.00% |
| 2024-12-05 | $3.04 | $2.84 | $0.195 | 6,483.0 | -0.35% |
| 2024-12-04 | $3.07 | $2.86 | $0.21 | 4,100.0 | -2.39% |
| 2024-12-03 | $2.94 | $2.91 | $0.03 | 1,179.0 | -2.01% |
| 2024-12-02 | $2.99 | $2.91 | $0.0834 | 971.0 | +1.70% |
| 2024-11-27 | $3.05 | $2.90 | $0.1521 | 7,411.0 | +1.38% |
| 2024-11-26 | $3.04 | $2.85 | $0.19 | 6,580.0 | +1.05% |
| 2024-11-25 | $3.05 | $2.85 | $0.20 | 9,467.0 | +0.70% |
| 2024-11-22 | $2.89 | $2.67 | $0.22 | 7,117.0 | +5.56% |
Barfresh Food Group Inc 주식 (BRFH) 연도별 가격 이력
이 심층 분석에서는 Barfresh Food Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRFH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barfresh Food Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.07 | $2.10 | $0.97 | 146,426.0 | -14.29% |
| 2024-11 | $3.10 | $2.40 | $0.70 | 271,851.0 | +19.51% |
| 2024-10 | $3.12 | $1.81 | $1.31 | 524,582.0 | -15.46% |
| 2024-09 | $3.98 | $2.52 | $1.46 | 277,666.0 | -19.17% |
| 2024-08 | $3.94 | $3.24 | $0.6986 | 308,324.0 | -7.93% |
| 2024-07 | $4.61 | $3.30 | $1.31 | 742,793.0 | +6.83% |
| 2024-06 | $4.28 | $1.44 | $2.84 | 1,391,807.0 | +116.57% |
| 2024-05 | $2.02 | $1.48 | $0.54 | 1,246,635.0 | +5.62% |
| 2024-04 | $2.19 | $1.03 | $1.16 | 46,094,750.0 | +33.33% |
| 2024-03 | $1.30 | $1.02 | $0.28 | 197,734.0 | -4.38% |
| 2024-02 | $1.40 | $1.00 | $0.40 | 135,428.0 | -1.18% |
| 2024-01 | $1.69 | $1.25 | $0.4432 | 84,803.0 | -20.13% |
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.43 | $0.5199 | 108,193.0 | +15.22% |
| 2023-11 | $1.91 | $1.31 | $0.5999 | 55,122.0 | -13.21% |
| 2023-10 | $2.35 | $1.59 | $0.7599 | 56,281.0 | -16.75% |
| 2023-09 | $2.10 | $1.67 | $0.43 | 67,824.0 | +0.53% |
| 2023-08 | $2.39 | $1.38 | $1.01 | 378,498.0 | +31.94% |
| 2023-07 | $1.60 | $1.19 | $0.41 | 130,131.0 | -4.00% |
| 2023-06 | $1.55 | $1.01 | $0.54 | 370,667.0 | +22.95% |
| 2023-05 | $1.40 | $1.20 | $0.20 | 142,241.0 | -12.23% |
| 2023-04 | $2.03 | $1.27 | $0.76 | 75,967.0 | +0.72% |
| 2023-03 | $1.45 | $1.00 | $0.45 | 643,501.0 | +18.97% |
| 2023-02 | $1.50 | $1.02 | $0.48 | 289,123.0 | -14.71% |
| 2023-01 | $1.70 | $1.21 | $0.489 | 93,428.0 | +4.62% |
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.50 | $1.00 | $0.50 | 436,034.0 | +4.00% |
| 2022-11 | $2.09 | $1.04 | $1.05 | 298,624.0 | -37.81% |
| 2022-10 | $3.09 | $1.67 | $1.42 | 264,792.0 | -30.69% |
| 2022-09 | $4.04 | $2.62 | $1.42 | 293,106.0 | -14.71% |
| 2022-08 | $4.50 | $3.21 | $1.29 | 247,524.0 | -23.42% |
| 2022-07 | $5.89 | $4.23 | $1.66 | 36,532.0 | -21.42% |
| 2022-06 | $6.30 | $4.96 | $1.34 | 88,612.0 | +8.45% |
| 2022-05 | $6.73 | $4.67 | $2.06 | 37,692.0 | -22.87% |
| 2022-04 | $7.64 | $6.15 | $1.49 | 102,348.0 | -10.05% |
| 2022-03 | $8.00 | $3.99 | $4.01 | 1,345,818.0 | +71.80% |
| 2022-02 | $5.97 | $3.86 | $2.11 | 521,442.0 | -13.09% |
| 2022-01 | $6.56 | $4.65 | $1.91 | 868,698.0 | +0.00% |
0.62%
1.15%
자본화:
|
볼륨(24시간):