Stockscreener 앱 받기
2.63
1.13%
-0.03
시간 외 거래:
2.63
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $2.66 | $2.60 | $0.06 | 15,261.0 | -1.13% |
| 2024-05-07 | $2.67 | $2.64 | $0.0299 | 12,774.0 | +0.76% |
| 2024-05-06 | $2.65 | $2.62 | $0.03 | 19,625.0 | +1.15% |
| 2024-05-03 | $2.66 | $2.59 | $0.07 | 19,568.0 | +0.00% |
| 2024-05-02 | $2.63 | $2.57 | $0.06 | 7,998.0 | +3.98% |
| 2024-05-01 | $2.60 | $2.50 | $0.10 | 43,906.0 | -1.57% |
| 2024-04-30 | $2.68 | $2.55 | $0.13 | 68,570.0 | -4.49% |
| 2024-04-29 | $2.70 | $2.62 | $0.08 | 31,338.0 | +1.14% |
| 2024-04-26 | $2.69 | $2.55 | $0.1399 | 18,011.0 | +2.72% |
| 2024-04-25 | $2.61 | $2.55 | $0.06 | 9,681.0 | -1.91% |
| 2024-04-24 | $2.65 | $2.60 | $0.05 | 31,698.0 | -1.50% |
| 2024-04-23 | $2.71 | $2.64 | $0.07 | 11,648.0 | +1.53% |
| 2024-04-22 | $2.70 | $2.60 | $0.1044 | 30,025.0 | -2.24% |
| 2024-04-19 | $2.85 | $2.61 | $0.24 | 32,750.0 | -3.60% |
| 2024-04-18 | $2.81 | $2.62 | $0.192 | 51,042.0 | +1.83% |
| 2024-04-17 | $2.80 | $2.63 | $0.17 | 43,925.0 | +1.11% |
| 2024-04-16 | $2.80 | $2.65 | $0.15 | 33,771.0 | -0.37% |
| 2024-04-15 | $2.88 | $2.66 | $0.22 | 18,520.0 | -0.73% |
| 2024-04-12 | $2.84 | $2.64 | $0.1999 | 25,573.0 | -4.21% |
| 2024-04-11 | $2.96 | $2.72 | $0.2401 | 42,480.0 | +3.64% |
| 2024-04-10 | $2.81 | $2.73 | $0.08 | 21,058.0 | -2.48% |
| 2024-04-09 | $2.90 | $2.71 | $0.19 | 53,114.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.67 | $2.50 | $0.17 | 134,393.0 | +3.14% |
| 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% |
Brilliant Earth Group Inc 주식 (BRLT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.43 | $3.86 | $1.57 | 2,885,996.0 | -18.37% |
| 2022-11 | $8.27 | $4.85 | $3.42 | 4,232,683.0 | -34.08% |
| 2022-10 | $9.45 | $5.33 | $4.12 | 4,354,547.0 | +39.79% |
| 2022-09 | $7.56 | $5.46 | $2.10 | 1,421,675.0 | -22.57% |
| 2022-08 | $8.50 | $6.00 | $2.50 | 3,474,068.0 | +18.21% |
| 2022-07 | $6.56 | $4.22 | $2.34 | 3,441,084.0 | +31.79% |
| 2022-06 | $5.45 | $4.38 | $1.07 | 4,606,947.0 | +4.40% |
| 2022-05 | $8.47 | $3.60 | $4.87 | 10,041,957.0 | -40.91% |
| 2022-04 | $10.32 | $7.07 | $3.25 | 2,619,657.0 | -25.17% |
| 2022-03 | $11.21 | $7.11 | $4.10 | 6,501,048.0 | +13.08% |
| 2022-02 | $13.49 | $8.58 | $4.91 | 4,018,172.0 | -31.27% |
| 2022-01 | $18.76 | $9.88 | $8.89 | 9,896,099.0 | -26.69% |
0.97%
0.29%
자본화:
|
볼륨(24시간):