Stockscreener 앱 받기
1.8501
1.08%
-0.0099
Bt Brands Inc 주식 (BTBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.93 | $1.82 | $0.1093 | 29,364.0 | -2.15% |
| 2025-10-31 | $2.10 | $1.74 | $0.36 | 428,184.0 | +3.33% |
| 2025-10-30 | $1.96 | $1.75 | $0.21 | 356,809.0 | -10.00% |
| 2025-10-29 | $2.16 | $1.76 | $0.40 | 1,328,940.0 | +13.64% |
| 2025-10-28 | $1.90 | $1.75 | $0.15 | 33,636.0 | -6.38% |
| 2025-10-27 | $1.94 | $1.87 | $0.07 | 50,151.0 | -1.05% |
| 2025-10-24 | $1.93 | $1.75 | $0.18 | 77,156.0 | +9.20% |
| 2025-10-23 | $1.77 | $1.71 | $0.06 | 65,783.0 | +0.00% |
| 2025-10-22 | $1.83 | $1.73 | $0.105 | 69,223.0 | -1.69% |
| 2025-10-21 | $1.82 | $1.77 | $0.049 | 72,597.0 | -1.67% |
| 2025-10-20 | $1.81 | $1.74 | $0.07 | 22,989.0 | +4.65% |
| 2025-10-17 | $1.77 | $1.67 | $0.10 | 36,290.0 | -0.58% |
| 2025-10-16 | $1.87 | $1.71 | $0.16 | 115,599.0 | -5.98% |
| 2025-10-15 | $1.91 | $1.81 | $0.10 | 49,960.0 | -2.13% |
| 2025-10-14 | $1.89 | $1.81 | $0.0799 | 35,576.0 | +3.30% |
| 2025-10-13 | $1.86 | $1.80 | $0.06 | 65,410.0 | -1.09% |
| 2025-10-10 | $2.02 | $1.83 | $0.1893 | 117,800.0 | -3.66% |
| 2025-10-09 | $1.92 | $1.83 | $0.09 | 160,975.0 | +2.69% |
| 2025-10-08 | $1.95 | $1.86 | $0.091 | 89,948.0 | -1.06% |
| 2025-10-07 | $1.94 | $1.83 | $0.11 | 103,658.0 | +1.62% |
| 2025-10-06 | $1.90 | $1.82 | $0.076 | 61,349.0 | -2.12% |
Bt Brands Inc 주식 (BTBD) 연도별 가격 이력
이 심층 분석에서는 Bt Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bt Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bt Brands Inc 주식 (BTBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.93 | $1.82 | $0.1093 | 29,364.0 | -2.15% |
| 2025-10 | $2.16 | $1.67 | $0.49 | 3,877,566.0 | -6.06% |
| 2025-09 | $4.50 | $1.54 | $2.96 | 126,304,838.0 | +7.61% |
| 2025-08 | $5.60 | $1.34 | $4.26 | 133,198,246.0 | +23.49% |
| 2025-07 | $1.63 | $1.05 | $0.578 | 209,850.0 | +12.88% |
| 2025-06 | $1.43 | $1.26 | $0.17 | 28,888.0 | +4.76% |
| 2025-05 | $1.43 | $1.00 | $0.43 | 80,707.0 | +18.87% |
| 2025-04 | $1.30 | $1.06 | $0.24 | 98,499.0 | -16.54% |
| 2025-03 | $1.90 | $1.21 | $0.69 | 299,275.0 | -28.25% |
| 2025-02 | $1.96 | $1.24 | $0.7194 | 166,188.0 | -4.58% |
| 2025-01 | $2.02 | $1.46 | $0.56 | 207,147.0 | +28.82% |
Bt Brands Inc 주식 (BTBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.33 | $0.3628 | 127,802.0 | +3.29% |
| 2024-11 | $1.73 | $1.46 | $0.2717 | 121,132.0 | -6.75% |
| 2024-10 | $1.85 | $1.47 | $0.3799 | 174,189.0 | +3.83% |
| 2024-09 | $1.89 | $1.33 | $0.5613 | 118,202.0 | -1.26% |
| 2024-08 | $1.74 | $1.25 | $0.49 | 82,514.0 | +15.22% |
| 2024-07 | $1.65 | $1.30 | $0.35 | 68,724.0 | -13.34% |
| 2024-06 | $1.88 | $1.26 | $0.62 | 252,642.0 | +20.64% |
| 2024-05 | $1.61 | $1.25 | $0.36 | 109,534.0 | -14.84% |
| 2024-04 | $1.88 | $1.41 | $0.47 | 67,187.0 | -6.06% |
| 2024-03 | $1.99 | $1.53 | $0.4599 | 38,008.0 | -4.57% |
| 2024-02 | $2.08 | $1.70 | $0.3833 | 95,000.0 | -15.66% |
| 2024-01 | $3.05 | $1.90 | $1.15 | 10,167,182.0 | -18.00% |
Bt Brands Inc 주식 (BTBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.76 | $1.45 | $1.31 | 139,602.0 | +56.25% |
| 2023-11 | $2.08 | $1.49 | $0.592 | 13,073.0 | -16.67% |
| 2023-10 | $2.40 | $1.50 | $0.90 | 35,081.0 | -11.11% |
| 2023-09 | $2.36 | $2.00 | $0.3618 | 60,855.0 | -0.92% |
| 2023-08 | $2.65 | $2.00 | $0.65 | 182,301.0 | -7.23% |
| 2023-07 | $2.60 | $2.35 | $0.25 | 24,609.0 | -4.08% |
| 2023-06 | $2.79 | $2.35 | $0.44 | 69,402.0 | -2.00% |
| 2023-05 | $2.92 | $2.50 | $0.42 | 38,056.0 | -14.38% |
| 2023-04 | $2.95 | $2.26 | $0.69 | 32,931.0 | -1.02% |
| 2023-03 | $3.00 | $1.74 | $1.26 | 81,455.0 | +40.48% |
| 2023-02 | $2.40 | $1.55 | $0.8499 | 94,038.0 | +15.38% |
| 2023-01 | $2.00 | $1.60 | $0.40 | 226,477.0 | -0.44% |
1.86%
1.30%
자본화:
|
볼륨(24시간):