BRC Inc Class A BRCC
NYSE · Amerika Birleşik Devletleri · Dayanıksız Tüketim Malları
$8,77-0,29 (-%3,20)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,73 | -%3,64 | $9,11 | $9,01 | $8,68 | 11,99K |
| 2026-09-30 | $9,06 | -%1,63 | $9,27 | $9,27 | $8,78 | 72,60K |
| 2026-09-29 | $9,21 | +%1,77 | $9,03 | $9,34 | $8,98 | 51,20K |
| 2026-09-28 | $9,05 | -%1,84 | $9,23 | $9,36 | $8,99 | 99,70K |
| 2026-09-25 | $9,22 | +%1,99 | $8,99 | $9,27 | $8,91 | 73,50K |
| 2026-09-24 | $9,04 | +%0,78 | $9,01 | $9,10 | $8,91 | 66,10K |
| 2026-09-23 | $8,97 | -%3,44 | $9,24 | $9,24 | $8,65 | 90,80K |
| 2026-09-22 | $9,29 | +%4,38 | $8,94 | $9,49 | $8,94 | 83,80K |
| 2026-09-21 | $8,90 | -%4,91 | $9,40 | $9,54 | $8,84 | 139,60K |
| 2026-09-18 | $9,36 | -%5,36 | $9,79 | $9,81 | $9,32 | 390,90K |
| 2026-09-17 | $9,89 | +%0,41 | $10,00 | $10,30 | $9,77 | 101,00K |
| 2026-09-16 | $9,85 | +%7,89 | $9,19 | $10,02 | $9,19 | 128,30K |
| 2026-09-15 | $9,13 | +%1,67 | $8,87 | $9,20 | $8,61 | 104,20K |
| 2026-09-14 | $8,98 | +%4,91 | $8,61 | $9,09 | $8,61 | 90,50K |
| 2026-09-11 | $8,56 | +%2,88 | $8,35 | $8,68 | $8,32 | 54,30K |
| 2026-09-10 | $8,32 | -%1,30 | $8,35 | $8,57 | $8,26 | 68,80K |
| 2026-09-09 | $8,43 | -%5,17 | $8,82 | $8,83 | $8,33 | 83,10K |
| 2026-09-08 | $8,89 | +%1,60 | $8,73 | $8,95 | $8,60 | 105,60K |
| 2026-09-04 | $8,75 | +%1,86 | $8,52 | $8,80 | $8,39 | 65,00K |
| 2026-09-03 | $8,59 | +%2,26 | $8,45 | $8,59 | $8,23 | 53,00K |
| 2026-09-02 | $8,40 | +%1,57 | $8,23 | $8,44 | $7,99 | 126,80K |
| 2026-09-01 | $8,27 | +%2,86 | $8,04 | $8,40 | $8,00 | 140,90K |
| 2026-08-31 | $8,04 | -%4,74 | $8,52 | $8,74 | $7,93 | 117,30K |
| 2026-08-28 | $8,44 | +%0,72 | $8,38 | $8,73 | $8,38 | 104,00K |
| 2026-08-27 | $8,38 | -%2,22 | $8,52 | $8,95 | $8,35 | 177,10K |
| 2026-08-26 | $8,57 | +%0,23 | $8,50 | $9,00 | $8,31 | 164,10K |
| 2026-08-25 | $8,55 | -%8,36 | $9,11 | $9,11 | $7,71 | 413,00K |
| 2026-08-24 | $9,33 | +%6,02 | $9,20 | $10,65 | $8,76 | 503,30K |
| 2026-08-21 | $8,80 | +%1,85 | $8,55 | $8,87 | $8,38 | 81,12K |
| 2026-08-20 | $8,64 | +%6,67 | $8,20 | $8,73 | $7,90 | 190,58K |
| 2026-08-19 | $8,10 | -%1,46 | $8,25 | $8,71 | $8,06 | 112,92K |
| 2026-08-18 | $8,22 | +%0,74 | $8,26 | $8,55 | $8,14 | 90,42K |
| 2026-08-17 | $8,16 | -%3,89 | $8,01 | $9,10 | $8,01 | 123,58K |
| 2026-08-14 | $8,49 | +%0,47 | $8,49 | $8,93 | $8,22 | 116,13K |
| 2026-08-13 | $8,45 | -%1,74 | $8,61 | $9,10 | $8,40 | 149,34K |
| 2026-08-12 | $8,60 | +%1,42 | $8,61 | $8,91 | $8,40 | 90,27K |
| 2026-08-11 | $8,48 | -%1,85 | $8,72 | $8,84 | $8,43 | 169,73K |
| 2026-08-10 | $8,64 | -%13,60 | $9,09 | $9,70 | $8,60 | 200,03K |
| 2026-08-07 | $10,00 | +%4,06 | $9,80 | $10,20 | $9,30 | 91,78K |
| 2026-08-06 | $9,61 | -%4,85 | $10,00 | $10,40 | $9,60 | 78,15K |
| 2026-08-05 | $10,10 | -%3,81 | $10,40 | $10,70 | $9,60 | 92,64K |
| 2026-08-04 | $10,50 | %0,00 | $12,70 | $12,75 | $9,51 | 438,73K |
| 2026-08-03 | $10,50 | +%1,94 | $11,00 | $11,70 | $9,90 | 176,57K |
| 2026-07-31 | $10,30 | +%0,98 | $10,30 | $10,90 | $10,15 | 48,00K |
| 2026-07-30 | $10,20 | -%1,92 | $10,60 | $10,75 | $10,00 | 50,76K |
| 2026-07-29 | $10,40 | +%2,97 | $10,30 | $10,90 | $10,20 | 45,70K |
| 2026-07-28 | $10,10 | +%2,02 | $10,00 | $10,30 | $9,90 | 60,33K |
| 2026-07-27 | $9,90 | -%8,33 | $11,00 | $11,10 | $9,90 | 65,16K |
| 2026-07-24 | $10,80 | -%10,00 | $12,10 | $12,50 | $10,80 | 85,15K |
| 2026-07-23 | $12,00 | -%4,76 | $12,50 | $12,90 | $11,90 | 110,31K |
| 2026-07-22 | $12,60 | +%5,00 | $11,90 | $12,95 | $11,80 | 65,10K |
| 2026-07-21 | $12,00 | %0,00 | $11,90 | $12,20 | $11,50 | 57,67K |
| 2026-07-20 | $12,00 | +%5,26 | $11,40 | $12,40 | $11,40 | 85,04K |
| 2026-07-17 | $11,40 | -%3,39 | $11,70 | $12,25 | $11,40 | 70,67K |
| 2026-07-16 | $11,80 | +%1,72 | $11,60 | $11,95 | $11,50 | 37,18K |
| 2026-07-15 | $11,60 | -%0,85 | $11,80 | $12,00 | $11,40 | 32,63K |
| 2026-07-14 | $11,70 | -%2,50 | $12,00 | $12,18 | $11,70 | 18,66K |
| 2026-07-13 | $12,00 | +%1,69 | $11,90 | $12,45 | $11,89 | 32,54K |
| 2026-07-10 | $11,80 | -%0,84 | $12,00 | $12,30 | $11,80 | 29,06K |
| 2026-07-09 | $11,90 | -%0,83 | $12,10 | $12,40 | $11,75 | 68,53K |
| 2026-07-08 | $12,00 | +%1,69 | $11,70 | $12,45 | $11,70 | 74,77K |
| 2026-07-07 | $11,80 | +%2,61 | $11,50 | $12,10 | $11,50 | 40,86K |
| 2026-07-06 | $11,50 | -%4,96 | $12,00 | $12,20 | $11,30 | 58,79K |
| 2026-07-02 | $12,10 | +%13,08 | $10,60 | $12,35 | $10,60 | 141,58K |
| 2026-07-01 | $10,70 | -%3,60 | $11,20 | $11,40 | $10,50 | 107,31K |
| 2026-06-30 | $11,10 | -%7,50 | $12,00 | $12,05 | $11,10 | 77,26K |
| 2026-06-29 | $12,00 | -%7,69 | $12,80 | $12,80 | $11,40 | 130,15K |
| 2026-06-26 | $13,00 | +%3,17 | $12,50 | $13,15 | $12,50 | 311,55K |
| 2026-06-25 | $12,60 | +%0,80 | $12,30 | $12,99 | $12,30 | 40,55K |
| 2026-06-24 | $12,50 | +%0,81 | $12,30 | $12,80 | $12,10 | 32,88K |
| 2026-06-23 | $12,40 | +%0,81 | $12,20 | $12,80 | $12,00 | 83,34K |
| 2026-06-22 | $12,30 | -%6,11 | $13,10 | $13,35 | $12,15 | 90,34K |
| 2026-06-18 | $13,10 | +%0,77 | $12,90 | $13,20 | $12,65 | 57,05K |
| 2026-06-17 | $13,00 | -%1,52 | $13,10 | $13,65 | $13,00 | 82,67K |
| 2026-06-16 | $13,20 | -%0,75 | $13,20 | $13,50 | $13,10 | 60,89K |
| 2026-06-15 | $13,30 | -%2,21 | $13,50 | $14,11 | $13,05 | 75,58K |
| 2026-06-12 | $13,60 | +%3,03 | $13,30 | $13,80 | $13,15 | 108,75K |
| 2026-06-11 | $13,20 | +%4,76 | $12,80 | $13,40 | $12,75 | 61,78K |
| 2026-06-10 | $12,60 | +%3,28 | $12,20 | $13,15 | $12,19 | 79,27K |
| 2026-06-09 | $12,20 | +%0,83 | $11,90 | $12,60 | $11,90 | 65,79K |
| 2026-06-08 | $12,10 | -%6,20 | $12,90 | $13,16 | $12,00 | 129,05K |
| 2026-06-05 | $12,90 | +%0,78 | $12,70 | $13,38 | $12,70 | 88,42K |
| 2026-06-04 | $12,80 | -%14,67 | $15,00 | $15,20 | $12,40 | 228,61K |
| 2026-06-03 | $15,00 | -%3,85 | $15,40 | $16,10 | $14,80 | 126,24K |
| 2026-06-02 | $15,60 | +%0,65 | $15,60 | $15,70 | $14,95 | 125,96K |
| 2026-06-01 | $15,50 | -%5,49 | $16,80 | $17,10 | $15,30 | 435,29K |
| 2026-05-29 | $16,40 | -%4,09 | $17,10 | $17,50 | $16,10 | 218,15K |
| 2026-05-28 | $17,10 | -%0,58 | $17,00 | $18,35 | $16,90 | 237,23K |
| 2026-05-27 | $17,20 | -%1,71 | $18,00 | $18,00 | $16,60 | 156,13K |
| 2026-05-26 | $17,50 | +%1,74 | $17,30 | $18,30 | $16,90 | 146,35K |