Stockscreener 앱 받기
2.70
8.47%
-0.25
Barfresh Food Group Inc 주식 (BRFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.94 | $2.62 | $0.3231 | 32,942.0 | -8.47% |
| 2024-11-20 | $3.10 | $2.60 | $0.50 | 54,130.0 | +6.12% |
| 2024-11-19 | $3.00 | $2.75 | $0.25 | 10,622.0 | -7.33% |
| 2024-11-18 | $3.00 | $2.79 | $0.21 | 24,217.0 | +0.00% |
| 2024-11-15 | $3.00 | $2.74 | $0.2571 | 7,388.0 | +0.33% |
| 2024-11-14 | $3.00 | $2.92 | $0.0749 | 3,438.0 | +3.10% |
| 2024-11-13 | $2.99 | $2.74 | $0.2477 | 4,576.0 | +8.61% |
| 2024-11-12 | $2.74 | $2.50 | $0.24 | 8,833.0 | +5.12% |
| 2024-11-11 | $2.70 | $2.46 | $0.2399 | 9,865.0 | -2.31% |
| 2024-11-08 | $2.71 | $2.60 | $0.11 | 8,735.0 | +6.12% |
| 2024-11-07 | $2.57 | $2.45 | $0.12 | 998.0 | -5.04% |
| 2024-11-06 | $2.60 | $2.43 | $0.1707 | 12,428.0 | -1.15% |
| 2024-11-05 | $2.61 | $2.44 | $0.1681 | 5,896.0 | +4.82% |
| 2024-11-04 | $2.67 | $2.42 | $0.2502 | 11,773.0 | -1.58% |
| 2024-11-01 | $2.67 | $2.40 | $0.2707 | 45,435.0 | +2.85% |
| 2024-10-31 | $2.55 | $2.38 | $0.17 | 13,077.0 | -1.60% |
| 2024-10-30 | $2.61 | $2.12 | $0.49 | 43,123.0 | +14.16% |
| 2024-10-29 | $2.21 | $2.04 | $0.16 | 6,375.0 | +7.88% |
| 2024-10-28 | $2.16 | $1.98 | $0.1799 | 10,294.0 | -0.98% |
| 2024-10-25 | $2.53 | $1.81 | $0.724 | 53,655.0 | -15.98% |
| 2024-10-24 | $2.53 | $2.36 | $0.1742 | 12,864.0 | -2.25% |
| 2024-10-23 | $2.61 | $2.41 | $0.20 | 2,400.0 | +4.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.10 | $2.40 | $0.70 | 274,218.0 | +9.76% |
| 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% |
0.46%
1.38%
자본화:
|
볼륨(24시간):