Stockscreener 앱 받기
1.12
4.27%
-0.05
시간 외 거래:
1.15
0.03
+2.68%
Bt Brands Inc 주식 (BTBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.15 | $1.12 | $0.03 | 9,819.0 | -4.27% |
| 2026-05-22 | $1.18 | $1.09 | $0.09 | 105,182.0 | +0.86% |
| 2026-05-21 | $1.19 | $1.10 | $0.088 | 111,093.0 | +5.45% |
| 2026-05-20 | $1.15 | $1.08 | $0.0696 | 39,579.0 | +1.85% |
| 2026-05-19 | $1.17 | $1.08 | $0.085 | 86,238.0 | -0.92% |
| 2026-05-18 | $1.14 | $1.07 | $0.07 | 169,079.0 | +0.93% |
| 2026-05-15 | $1.13 | $1.06 | $0.07 | 72,852.0 | -2.70% |
| 2026-05-14 | $1.14 | $1.09 | $0.0519 | 52,715.0 | +0.00% |
| 2026-05-13 | $1.13 | $1.05 | $0.08 | 177,612.0 | +1.83% |
| 2026-05-12 | $1.11 | $1.06 | $0.05 | 148,893.0 | -0.91% |
| 2026-05-11 | $1.14 | $1.03 | $0.1099 | 458,158.0 | -3.51% |
| 2026-05-08 | $1.24 | $1.09 | $0.15 | 910,625.0 | -35.23% |
| 2026-05-07 | $1.79 | $1.75 | $0.0446 | 65,716.0 | -0.56% |
| 2026-05-06 | $1.82 | $1.74 | $0.08 | 73,570.0 | -0.56% |
| 2026-05-05 | $1.84 | $1.77 | $0.0665 | 94,233.0 | -1.11% |
| 2026-05-04 | $1.93 | $1.72 | $0.21 | 182,377.0 | -7.69% |
| 2026-05-01 | $1.97 | $1.83 | $0.1392 | 171,739.0 | +4.84% |
| 2026-04-30 | $2.18 | $1.82 | $0.3568 | 401,516.0 | -17.33% |
| 2026-04-29 | $2.31 | $2.07 | $0.24 | 861,503.0 | +8.70% |
| 2026-04-28 | $2.10 | $1.74 | $0.365 | 296,408.0 | +16.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.97 | $1.03 | $0.94 | 2,939,299.0 | -39.78% |
| 2026-04 | $2.48 | $1.53 | $0.9499 | 45,323,798.0 | +6.29% |
| 2026-03 | $2.26 | $1.22 | $1.04 | 8,414,060.0 | +35.66% |
| 2026-02 | $1.46 | $1.15 | $0.315 | 996,202.0 | -3.01% |
| 2026-01 | $1.70 | $1.30 | $0.40 | 637,104.0 | -4.32% |
Bt Brands Inc 주식 (BTBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.67 | $1.29 | $0.3775 | 499,940.0 | -15.66% |
| 2025-11 | $1.93 | $1.22 | $0.7093 | 1,254,616.0 | -10.75% |
| 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% |
0.12%
2.61%
자본화:
|
볼륨(24시간):