XNAS
Datos históricos de BRC Group Holdings, Inc.
BRC Group Holdings, Inc. · RILY
$5.12
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 23:41:08 UTC
- Variación en el periodo
- −9.72%
- Máximo
- US$11.24
- 26 de mayo de 2026
- Mínimo
- US$3.64
- 15 de diciembre de 2025
- Volumen medio diario
- 1.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.11 | 5.14 | 5.01 | 5.11 | −0.97% | 768,734.254 |
| 8 oct 2026 | 4.94 | 5.17 | 4.91 | 5.16 | +3.41% | 1.08 M |
| 7 oct 2026 | 4.87 | 5.03 | 4.85 | 4.99 | +0.40% | 683,237.947 |
| 6 oct 2026 | 4.94 | 5.06 | 4.90 | 4.97 | +1.84% | 643,941.989 |
| 5 oct 2026 | 4.80 | 4.90 | 4.72 | 4.88 | +0.41% | 798,372.593 |
| 2 oct 2026 | 5.07 | 5.11 | 4.86 | 4.86 | −3.67% | 765,090.873 |
| 1 oct 2026 | 4.89 | 5.09 | 4.79 | 5.05 | +3.28% | 603,836.71 |
| 30 sep 2026 | 4.96 | 5.17 | 4.86 | 4.89 | −0.71% | 658,561.445 |
| 29 sep 2026 | 5.08 | 5.26 | 4.56 | 4.92 | −10.38% | 2.04 M |
| 28 sep 2026 | 5.61 | 5.65 | 5.41 | 5.49 | −3.85% | 436,302.047 |
| 25 sep 2026 | 5.74 | 5.81 | 5.60 | 5.71 | −0.52% | 410,563.01 |
| 24 sep 2026 | 5.72 | 5.81 | 5.68 | 5.74 | −0.69% | 543,872.628 |
| 23 sep 2026 | 6.08 | 6.14 | 5.78 | 5.78 | −5.71% | 428,994.133 |
| 22 sep 2026 | 5.86 | 6.19 | 5.82 | 6.13 | +5.69% | 452,082.619 |
| 21 sep 2026 | 6.03 | 6.06 | 5.77 | 5.80 | −3.01% | 570,604.283 |
| 18 sep 2026 | 6.00 | 6.10 | 5.92 | 5.98 | −0.66% | 1.49 M |
| 17 sep 2026 | 6.15 | 6.20 | 5.99 | 6.02 | 0.00% | 395,501.073 |
| 16 sep 2026 | 6.07 | 6.16 | 5.90 | 6.02 | +0.50% | 576,795.453 |
| 15 sep 2026 | 6.23 | 6.25 | 5.95 | 5.99 | −4.01% | 521,009.234 |
| 14 sep 2026 | 6.54 | 6.62 | 6.16 | 6.24 | −5.45% | 742,724.118 |
| 11 sep 2026 | 6.69 | 6.71 | 6.52 | 6.60 | +0.30% | 526,273.733 |
| 10 sep 2026 | 6.72 | 6.83 | 6.56 | 6.58 | −3.09% | 401,889.901 |
| 9 sep 2026 | 7.03 | 7.06 | 6.78 | 6.79 | −3.55% | 420,117.905 |
| 8 sep 2026 | 7.03 | 7.14 | 6.90 | 7.04 | +0.14% | 449,115.888 |
| 4 sep 2026 | 7.06 | 7.15 | 7.00 | 7.03 | −0.99% | 347,158.152 |
| 3 sep 2026 | 6.86 | 7.15 | 6.84 | 7.10 | +1.87% | 396,291.123 |
| 2 sep 2026 | 6.80 | 6.99 | 6.68 | 6.97 | +3.26% | 403,413.252 |
| 1 sep 2026 | 6.83 | 6.88 | 6.70 | 6.75 | −2.46% | 549,949.954 |
| 31 ago 2026 | 7.00 | 7.03 | 6.79 | 6.92 | −1.84% | 497,201.222 |
| 28 ago 2026 | 7.10 | 7.26 | 6.98 | 7.05 | −0.84% | 463,380.777 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.