Stockscreener 앱 받기
1.64
1.86%
0.03
시간 외 거래:
1.64
Bt Brands Inc 주식 (BTBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.67 | $1.63 | $0.0301 | 7,379.0 | +1.86% |
| 2024-11-04 | $1.61 | $1.61 | $0.00 | 394.0 | +0.00% |
| 2024-11-01 | $1.73 | $1.58 | $0.1452 | 26,889.0 | -1.23% |
| 2024-10-31 | $1.76 | $1.60 | $0.158 | 7,854.0 | -1.21% |
| 2024-10-30 | $1.69 | $1.52 | $0.17 | 7,569.0 | +1.23% |
| 2024-10-29 | $1.63 | $1.47 | $0.1599 | 2,855.0 | -4.12% |
| 2024-10-28 | $1.73 | $1.64 | $0.09 | 20,327.0 | +0.29% |
| 2024-10-25 | $1.76 | $1.70 | $0.065 | 1,680.0 | -5.31% |
| 2024-10-24 | $1.79 | $1.57 | $0.22 | 32,152.0 | +2.29% |
| 2024-10-22 | $1.75 | $1.60 | $0.1499 | 1,692.0 | +6.05% |
| 2024-10-18 | $1.65 | $1.65 | $0.00 | 247.0 | -3.08% |
| 2024-10-17 | $1.71 | $1.70 | $0.01 | 13,383.0 | +0.95% |
| 2024-10-16 | $1.85 | $1.62 | $0.23 | 9,735.0 | +4.00% |
| 2024-10-15 | $1.64 | $1.60 | $0.04 | 2,214.0 | -0.90% |
| 2024-10-14 | $1.64 | $1.60 | $0.035 | 6,465.0 | +2.28% |
| 2024-10-11 | $1.60 | $1.56 | $0.04 | 7,452.0 | -1.23% |
| 2024-10-10 | $1.68 | $1.55 | $0.13 | 10,228.0 | +1.25% |
| 2024-10-09 | $1.70 | $1.52 | $0.18 | 14,713.0 | -3.02% |
| 2024-10-08 | $1.70 | $1.55 | $0.15 | 8,107.0 | +6.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.73 | $1.58 | $0.1452 | 42,041.0 | +0.61% |
| 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% |
Bt Brands Inc 주식 (BTBD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.33 | $1.55 | $0.78 | 175,738.0 | -12.53% |
| 2022-11 | $2.41 | $1.50 | $0.9053 | 68,777.0 | -12.55% |
| 2022-10 | $2.39 | $1.74 | $0.65 | 55,485.0 | +13.81% |
| 2022-09 | $2.49 | $2.10 | $0.39 | 86,928.0 | -4.55% |
| 2022-08 | $2.45 | $2.10 | $0.35 | 138,921.0 | -0.45% |
| 2022-07 | $2.68 | $2.10 | $0.58 | 166,572.0 | -11.60% |
| 2022-06 | $3.03 | $2.11 | $0.92 | 492,988.0 | -6.02% |
| 2022-05 | $2.66 | $1.98 | $0.685 | 516,982.0 | +27.27% |
| 2022-04 | $3.74 | $1.95 | $1.79 | 3,823,419.0 | -19.92% |
| 2022-03 | $2.69 | $1.55 | $1.14 | 1,619,812.0 | +23.11% |
| 2022-02 | $2.83 | $1.79 | $1.04 | 841,067.0 | -11.67% |
| 2022-01 | $4.95 | $2.22 | $2.73 | 17,029,700.0 | -18.71% |
2.03%
0.46%
자본화:
|
볼륨(24시간):