BRC Inc. (BRCC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:31PM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 6.26 | 6.32 | 6.11 | 6.21 | 6.21 | 376,370 |
| 14 jun 2024 | 6.18 | 6.49 | 6.09 | 6.29 | 6.29 | 1,348,900 |
| 13 jun 2024 | 6.00 | 6.18 | 5.90 | 6.15 | 6.15 | 765,400 |
| 12 jun 2024 | 6.14 | 6.22 | 5.91 | 5.96 | 5.96 | 1,068,300 |
| 11 jun 2024 | 6.11 | 6.15 | 5.87 | 6.03 | 6.03 | 728,400 |
| 10 jun 2024 | 6.00 | 6.21 | 5.91 | 6.16 | 6.16 | 882,900 |
| 07 jun 2024 | 6.05 | 6.23 | 6.00 | 6.02 | 6.02 | 613,300 |
| 06 jun 2024 | 6.07 | 6.20 | 5.97 | 6.15 | 6.15 | 723,300 |
| 05 jun 2024 | 5.71 | 6.15 | 5.65 | 6.13 | 6.13 | 934,900 |
| 04 jun 2024 | 5.69 | 5.73 | 5.57 | 5.68 | 5.68 | 468,700 |
| 03 jun 2024 | 5.85 | 5.88 | 5.65 | 5.74 | 5.74 | 558,400 |
| 31 may 2024 | 6.07 | 6.07 | 5.73 | 5.80 | 5.80 | 805,200 |
| 30 may 2024 | 6.23 | 6.27 | 6.04 | 6.04 | 6.04 | 818,700 |
| 29 may 2024 | 5.92 | 6.30 | 5.89 | 6.27 | 6.27 | 1,474,800 |
| 28 may 2024 | 5.79 | 6.14 | 5.76 | 6.06 | 6.06 | 1,287,900 |
| 24 may 2024 | 5.68 | 5.73 | 5.63 | 5.71 | 5.71 | 361,300 |
| 23 may 2024 | 5.69 | 5.79 | 5.60 | 5.68 | 5.68 | 426,300 |
| 22 may 2024 | 5.52 | 5.73 | 5.44 | 5.71 | 5.71 | 819,300 |
| 21 may 2024 | 5.66 | 5.67 | 5.51 | 5.55 | 5.55 | 492,900 |
| 20 may 2024 | 5.77 | 5.89 | 5.66 | 5.70 | 5.70 | 840,100 |
| 17 may 2024 | 5.83 | 5.86 | 5.62 | 5.79 | 5.79 | 809,900 |
| 16 may 2024 | 5.52 | 5.92 | 5.45 | 5.82 | 5.82 | 1,301,500 |
| 15 may 2024 | 5.17 | 5.61 | 5.05 | 5.56 | 5.56 | 2,087,400 |
| 14 may 2024 | 5.08 | 5.30 | 5.00 | 5.05 | 5.05 | 1,025,500 |
| 13 may 2024 | 4.98 | 5.05 | 4.83 | 5.04 | 5.04 | 841,400 |
| 10 may 2024 | 5.62 | 5.84 | 4.89 | 4.94 | 4.94 | 2,110,900 |
| 09 may 2024 | 4.79 | 5.60 | 4.66 | 5.59 | 5.59 | 4,935,700 |
| 08 may 2024 | 4.14 | 4.35 | 3.98 | 4.26 | 4.26 | 1,487,200 |
| 07 may 2024 | 4.03 | 4.20 | 4.03 | 4.17 | 4.17 | 562,100 |
| 06 may 2024 | 3.88 | 4.02 | 3.84 | 4.02 | 4.02 | 542,800 |
| 03 may 2024 | 3.78 | 3.91 | 3.77 | 3.85 | 3.85 | 481,300 |
| 02 may 2024 | 3.79 | 3.83 | 3.67 | 3.70 | 3.70 | 508,300 |
| 01 may 2024 | 3.90 | 3.94 | 3.72 | 3.73 | 3.73 | 708,600 |
| 30 abr 2024 | 4.01 | 4.01 | 3.85 | 3.90 | 3.90 | 657,700 |
| 29 abr 2024 | 4.16 | 4.16 | 3.95 | 4.04 | 4.04 | 889,600 |
| 26 abr 2024 | 4.12 | 4.29 | 4.08 | 4.11 | 4.11 | 563,400 |
| 25 abr 2024 | 4.10 | 4.15 | 4.02 | 4.12 | 4.12 | 444,800 |
| 24 abr 2024 | 4.21 | 4.26 | 4.08 | 4.15 | 4.15 | 696,900 |
| 23 abr 2024 | 4.32 | 4.36 | 4.22 | 4.26 | 4.26 | 251,800 |
| 22 abr 2024 | 4.40 | 4.41 | 4.23 | 4.33 | 4.33 | 337,700 |
| 19 abr 2024 | 4.25 | 4.44 | 4.25 | 4.37 | 4.37 | 539,600 |
| 18 abr 2024 | 4.26 | 4.36 | 4.20 | 4.26 | 4.26 | 349,400 |
| 17 abr 2024 | 4.30 | 4.35 | 4.19 | 4.25 | 4.25 | 328,800 |
| 16 abr 2024 | 4.36 | 4.38 | 4.24 | 4.28 | 4.28 | 360,400 |
| 15 abr 2024 | 4.25 | 4.40 | 4.20 | 4.39 | 4.39 | 445,000 |
| 12 abr 2024 | 4.37 | 4.40 | 4.20 | 4.25 | 4.25 | 540,000 |
| 11 abr 2024 | 4.53 | 4.58 | 4.37 | 4.41 | 4.41 | 401,100 |
| 10 abr 2024 | 4.75 | 4.75 | 4.48 | 4.50 | 4.50 | 564,500 |
| 09 abr 2024 | 4.78 | 4.87 | 4.75 | 4.83 | 4.83 | 432,700 |
| 08 abr 2024 | 4.79 | 4.95 | 4.72 | 4.76 | 4.76 | 593,700 |
| 05 abr 2024 | 4.48 | 4.78 | 4.48 | 4.75 | 4.75 | 522,000 |
| 04 abr 2024 | 4.47 | 4.72 | 4.43 | 4.50 | 4.50 | 746,100 |
| 03 abr 2024 | 4.35 | 4.49 | 4.33 | 4.41 | 4.41 | 487,600 |
| 02 abr 2024 | 4.28 | 4.40 | 4.22 | 4.38 | 4.38 | 610,400 |
| 01 abr 2024 | 4.29 | 4.36 | 4.17 | 4.36 | 4.36 | 497,700 |
| 28 mar 2024 | 4.27 | 4.44 | 4.24 | 4.28 | 4.28 | 482,100 |
| 27 mar 2024 | 4.22 | 4.28 | 4.14 | 4.25 | 4.25 | 731,200 |
| 26 mar 2024 | 4.13 | 4.27 | 4.07 | 4.17 | 4.17 | 935,700 |
| 25 mar 2024 | 4.23 | 4.40 | 4.03 | 4.13 | 4.13 | 1,087,200 |
| 22 mar 2024 | 4.57 | 4.67 | 4.22 | 4.29 | 4.29 | 1,223,500 |
| 21 mar 2024 | 4.85 | 4.91 | 4.35 | 4.53 | 4.53 | 2,303,500 |
| 20 mar 2024 | 4.85 | 4.93 | 4.75 | 4.89 | 4.89 | 838,300 |
| 19 mar 2024 | 4.88 | 4.96 | 4.79 | 4.87 | 4.87 | 769,300 |
| 18 mar 2024 | 4.66 | 4.98 | 4.60 | 4.89 | 4.89 | 1,306,400 |
| 15 mar 2024 | 4.52 | 4.66 | 4.51 | 4.66 | 4.66 | 1,195,300 |
| 14 mar 2024 | 4.67 | 4.72 | 4.52 | 4.60 | 4.60 | 857,000 |
| 13 mar 2024 | 4.63 | 4.90 | 4.61 | 4.68 | 4.68 | 1,009,700 |
| 12 mar 2024 | 4.77 | 4.80 | 4.57 | 4.63 | 4.63 | 1,615,600 |
| 11 mar 2024 | 4.85 | 4.90 | 4.58 | 4.76 | 4.76 | 1,486,900 |
| 08 mar 2024 | 4.57 | 5.01 | 4.50 | 4.91 | 4.91 | 1,979,300 |
| 07 mar 2024 | 3.75 | 4.58 | 3.72 | 4.53 | 4.53 | 2,579,300 |
| 06 mar 2024 | 3.96 | 3.96 | 3.75 | 3.76 | 3.76 | 947,400 |
| 05 mar 2024 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | 564,500 |
| 04 mar 2024 | 4.12 | 4.20 | 3.95 | 3.97 | 3.97 | 752,700 |
| 01 mar 2024 | 4.15 | 4.24 | 4.10 | 4.12 | 4.12 | 458,000 |
| 29 feb 2024 | 4.08 | 4.23 | 4.06 | 4.13 | 4.13 | 529,000 |
| 28 feb 2024 | 4.03 | 4.15 | 3.99 | 4.03 | 4.03 | 290,300 |
| 27 feb 2024 | 4.07 | 4.16 | 4.04 | 4.09 | 4.09 | 428,300 |
| 26 feb 2024 | 3.92 | 4.07 | 3.91 | 4.04 | 4.04 | 611,700 |
| 23 feb 2024 | 3.87 | 4.01 | 3.84 | 3.91 | 3.91 | 335,000 |
| 22 feb 2024 | 3.95 | 3.95 | 3.81 | 3.86 | 3.86 | 416,600 |
| 21 feb 2024 | 4.02 | 4.09 | 3.87 | 3.91 | 3.91 | 397,900 |
| 20 feb 2024 | 4.17 | 4.20 | 3.98 | 4.01 | 4.01 | 492,300 |
| 16 feb 2024 | 4.13 | 4.41 | 4.13 | 4.25 | 4.25 | 870,200 |
| 15 feb 2024 | 3.98 | 4.25 | 3.98 | 4.17 | 4.17 | 929,000 |
| 14 feb 2024 | 3.92 | 4.01 | 3.80 | 3.91 | 3.91 | 2,436,900 |
| 13 feb 2024 | 4.32 | 4.35 | 3.89 | 3.89 | 3.89 | 1,300,600 |
| 12 feb 2024 | 4.16 | 4.35 | 4.07 | 4.32 | 4.32 | 671,100 |
| 09 feb 2024 | 4.08 | 4.20 | 4.06 | 4.16 | 4.16 | 407,900 |
| 08 feb 2024 | 4.00 | 4.20 | 3.96 | 4.04 | 4.04 | 570,100 |
| 07 feb 2024 | 4.25 | 4.25 | 3.98 | 4.00 | 4.00 | 412,100 |
| 06 feb 2024 | 4.02 | 4.29 | 3.97 | 4.26 | 4.26 | 462,000 |
| 05 feb 2024 | 3.97 | 4.05 | 3.93 | 4.02 | 4.02 | 268,100 |
| 02 feb 2024 | 3.99 | 4.04 | 3.89 | 4.01 | 4.01 | 281,800 |
| 01 feb 2024 | 3.81 | 4.01 | 3.81 | 4.00 | 4.00 | 283,600 |
| 31 ene 2024 | 3.95 | 4.03 | 3.77 | 3.78 | 3.78 | 488,100 |
| 30 ene 2024 | 4.04 | 4.06 | 3.88 | 3.90 | 3.90 | 283,100 |
| 29 ene 2024 | 3.92 | 4.10 | 3.80 | 4.08 | 4.08 | 383,500 |
| 26 ene 2024 | 4.07 | 4.16 | 3.90 | 3.91 | 3.91 | 445,600 |
| 25 ene 2024 | 4.50 | 4.50 | 4.03 | 4.11 | 4.11 | 493,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.