Stockscreener 앱 받기
2.45
2.00%
-0.05
시간 외 거래:
2.45
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $2.54 | $2.38 | $0.16 | 106,049.0 | -2.00% |
| 2025-10-28 | $2.59 | $2.43 | $0.16 | 99,252.0 | -3.10% |
| 2025-10-27 | $2.68 | $2.46 | $0.2157 | 73,958.0 | -1.90% |
| 2025-10-24 | $2.71 | $2.60 | $0.11 | 62,474.0 | +2.33% |
| 2025-10-23 | $2.63 | $2.47 | $0.16 | 74,417.0 | +2.80% |
| 2025-10-22 | $2.64 | $2.44 | $0.20 | 67,813.0 | -5.30% |
| 2025-10-21 | $2.69 | $2.58 | $0.11 | 55,644.0 | -1.86% |
| 2025-10-20 | $2.75 | $2.52 | $0.23 | 85,409.0 | +7.17% |
| 2025-10-17 | $2.68 | $2.46 | $0.22 | 181,007.0 | -0.79% |
| 2025-10-16 | $2.78 | $2.50 | $0.28 | 69,945.0 | -7.66% |
| 2025-10-15 | $2.78 | $2.60 | $0.1843 | 159,081.0 | +1.48% |
| 2025-10-14 | $2.75 | $2.55 | $0.1991 | 194,698.0 | +1.12% |
| 2025-10-13 | $2.73 | $2.21 | $0.5231 | 411,235.0 | +25.94% |
| 2025-10-10 | $2.33 | $2.12 | $0.205 | 172,050.0 | -9.79% |
| 2025-10-09 | $2.54 | $2.31 | $0.23 | 78,504.0 | -2.49% |
| 2025-10-08 | $2.53 | $2.28 | $0.25 | 223,851.0 | +10.05% |
| 2025-10-07 | $2.25 | $2.06 | $0.19 | 186,440.0 | +8.42% |
| 2025-10-06 | $2.09 | $1.98 | $0.1086 | 72,278.0 | -0.49% |
| 2025-10-03 | $2.09 | $1.98 | $0.1141 | 82,164.0 | -1.93% |
| 2025-10-02 | $2.10 | $2.01 | $0.09 | 35,757.0 | +1.97% |
| 2025-10-01 | $2.10 | $2.01 | $0.09 | 81,024.0 | -1.93% |
| 2025-09-30 | $2.10 | $2.05 | $0.0502 | 50,973.0 | +0.00% |
Brilliant Earth Group Inc 주식 (BRLT) 연도별 가격 이력
이 심층 분석에서는 Brilliant Earth Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brilliant Earth Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.78 | $1.98 | $0.8043 | 2,679,099.0 | +18.36% |
| 2025-09 | $3.10 | $2.04 | $1.06 | 3,363,850.0 | -29.11% |
| 2025-08 | $2.99 | $1.38 | $1.62 | 67,575,369.0 | +94.67% |
| 2025-07 | $1.69 | $1.35 | $0.34 | 1,041,106.0 | +9.09% |
| 2025-06 | $1.49 | $1.32 | $0.1677 | 1,088,323.0 | -0.36% |
| 2025-05 | $1.64 | $1.32 | $0.3168 | 957,511.0 | -10.97% |
| 2025-04 | $1.66 | $1.31 | $0.346 | 782,638.0 | -1.90% |
| 2025-03 | $1.95 | $1.26 | $0.69 | 1,419,058.0 | +13.67% |
| 2025-02 | $1.80 | $1.25 | $0.55 | 1,576,557.0 | -22.78% |
| 2025-01 | $2.30 | $1.69 | $0.61 | 1,792,144.0 | -14.29% |
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.10 | $1.78 | $0.325 | 1,553,152.0 | +11.11% |
| 2024-11 | $1.94 | $1.52 | $0.42 | 1,874,967.0 | +21.94% |
| 2024-10 | $2.09 | $1.52 | $0.57 | 2,254,522.0 | -27.57% |
| 2024-09 | $2.45 | $1.66 | $0.79 | 1,045,459.0 | +11.46% |
| 2024-08 | $2.59 | $1.91 | $0.68 | 1,140,112.0 | -21.63% |
| 2024-07 | $2.68 | $2.17 | $0.51 | 498,507.0 | +10.36% |
| 2024-06 | $2.65 | $2.15 | $0.495 | 741,656.0 | -7.88% |
| 2024-05 | $2.74 | $2.25 | $0.4947 | 1,270,229.0 | -5.49% |
| 2024-04 | $3.11 | $2.55 | $0.56 | 672,834.0 | -14.72% |
| 2024-03 | $3.21 | $2.52 | $0.6948 | 1,335,747.0 | +5.28% |
| 2024-02 | $3.34 | $2.60 | $0.74 | 856,337.0 | -10.97% |
| 2024-01 | $3.81 | $3.00 | $0.81 | 758,874.0 | -14.25% |
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.81 | $2.53 | $1.28 | 2,144,142.0 | +47.04% |
| 2023-11 | $3.02 | $2.04 | $0.98 | 1,744,819.0 | -13.06% |
| 2023-10 | $3.20 | $2.66 | $0.5399 | 1,012,874.0 | -1.36% |
| 2023-09 | $3.48 | $2.67 | $0.805 | 1,614,136.0 | -12.72% |
| 2023-08 | $4.22 | $3.15 | $1.07 | 1,747,947.0 | -14.65% |
| 2023-07 | $4.29 | $3.81 | $0.48 | 817,216.0 | +2.06% |
| 2023-06 | $4.20 | $3.30 | $0.90 | 1,441,078.0 | +15.82% |
| 2023-05 | $4.21 | $3.25 | $0.96 | 1,570,281.0 | -19.86% |
| 2023-04 | $4.20 | $3.55 | $0.6452 | 1,130,869.0 | +6.91% |
| 2023-03 | $5.40 | $3.45 | $1.95 | 2,406,039.0 | -24.08% |
| 2023-02 | $5.96 | $4.74 | $1.22 | 1,578,133.0 | +7.29% |
| 2023-01 | $4.86 | $3.97 | $0.885 | 1,689,670.0 | +11.37% |
1.35%
자본화:
|
볼륨(24시간):