Stockscreener 앱 받기
78.43
0.62%
-0.49
시간 외 거래:
74.83
-3.60
-4.59%
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $79.57 | $77.34 | $2.23 | 2,194,055.0 | -0.62% |
| 2025-05-02 | $78.93 | $77.39 | $1.55 | 1,570,058.0 | +2.53% |
| 2025-05-01 | $77.77 | $76.03 | $1.74 | 1,290,149.0 | -0.22% |
| 2025-04-30 | $77.26 | $75.04 | $2.22 | 1,399,491.0 | +0.53% |
| 2025-04-29 | $76.73 | $73.62 | $3.11 | 1,147,098.0 | +2.25% |
| 2025-04-28 | $75.75 | $74.07 | $1.68 | 969,656.0 | -0.17% |
| 2025-04-25 | $76.16 | $73.68 | $2.48 | 873,203.0 | +0.49% |
| 2025-04-24 | $75.51 | $73.36 | $2.15 | 949,491.0 | +1.18% |
| 2025-04-23 | $77.52 | $72.81 | $4.71 | 1,678,307.0 | -1.88% |
| 2025-04-22 | $76.12 | $73.98 | $2.14 | 1,144,491.0 | +3.28% |
| 2025-04-21 | $75.26 | $72.30 | $2.96 | 804,278.0 | -2.88% |
| 2025-04-17 | $75.80 | $73.45 | $2.35 | 827,639.0 | +1.62% |
| 2025-04-16 | $76.07 | $72.83 | $3.24 | 1,054,079.0 | -2.20% |
| 2025-04-15 | $76.33 | $74.72 | $1.61 | 750,746.0 | +0.49% |
| 2025-04-14 | $77.64 | $74.30 | $3.34 | 1,226,866.0 | -0.50% |
| 2025-04-11 | $76.06 | $73.15 | $2.91 | 1,146,313.0 | +2.13% |
| 2025-04-10 | $75.46 | $72.74 | $2.72 | 1,181,578.0 | -0.94% |
| 2025-04-09 | $75.40 | $68.05 | $7.35 | 1,712,109.0 | +7.23% |
| 2025-04-08 | $72.65 | $69.20 | $3.45 | 1,765,888.0 | -0.64% |
Bellring Brands Inc 주식 (BRBR) 연도별 가격 이력
이 심층 분석에서는 Bellring Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bellring Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bellring Brands Inc 주식 (BRBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $79.57 | $76.03 | $3.54 | 7,248,317.0 | +1.67% |
| 2025-04 | $77.64 | $66.11 | $11.54 | 26,808,231.0 | +3.60% |
| 2025-03 | $74.70 | $64.09 | $10.61 | 27,681,814.0 | +1.61% |
| 2025-02 | $78.47 | $70.19 | $8.28 | 25,117,416.0 | -5.26% |
| 2025-01 | $80.67 | $69.42 | $11.25 | 20,871,274.0 | +2.67% |
Bellring Brands Inc 주식 (BRBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.29 | $75.03 | $4.26 | 17,153,540.0 | -3.59% |
| 2024-11 | $79.90 | $66.03 | $13.87 | 21,008,033.0 | +19.19% |
| 2024-10 | $67.12 | $59.94 | $7.18 | 17,959,505.0 | +8.42% |
| 2024-09 | $61.84 | $54.73 | $7.11 | 17,685,433.0 | +8.56% |
| 2024-08 | $57.12 | $48.06 | $9.06 | 21,764,000.0 | +9.07% |
| 2024-07 | $60.81 | $48.63 | $12.18 | 31,242,011.0 | -10.26% |
| 2024-06 | $61.55 | $53.91 | $7.64 | 36,874,603.0 | -1.77% |
| 2024-05 | $62.67 | $54.27 | $8.40 | 24,026,325.0 | +5.44% |
| 2024-04 | $60.40 | $53.31 | $7.09 | 18,691,714.0 | -6.54% |
| 2024-03 | $62.76 | $57.61 | $5.15 | 22,543,437.0 | +3.65% |
| 2024-02 | $60.26 | $53.87 | $6.39 | 29,968,718.0 | +3.04% |
| 2024-01 | $56.73 | $50.30 | $6.43 | 25,114,038.0 | -0.29% |
Bellring Brands Inc 주식 (BRBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.00 | $51.77 | $5.23 | 21,648,996.0 | +4.78% |
| 2023-11 | $52.91 | $43.50 | $9.41 | 26,253,088.0 | +20.97% |
| 2023-10 | $44.91 | $40.57 | $4.34 | 22,413,275.0 | +6.06% |
| 2023-09 | $42.00 | $39.90 | $2.10 | 19,476,396.0 | -0.65% |
| 2023-08 | $41.66 | $35.52 | $6.14 | 24,515,520.0 | +15.44% |
| 2023-07 | $36.85 | $34.58 | $2.27 | 13,207,791.0 | -1.78% |
| 2023-06 | $37.91 | $35.25 | $2.66 | 23,980,728.0 | -0.05% |
| 2023-05 | $37.55 | $35.01 | $2.54 | 21,650,139.0 | +1.75% |
| 2023-04 | $36.87 | $33.33 | $3.54 | 15,364,507.0 | +5.85% |
| 2023-03 | $34.16 | $29.13 | $5.03 | 19,357,004.0 | +10.10% |
| 2023-02 | $31.93 | $27.99 | $3.94 | 24,434,284.0 | +8.89% |
| 2023-01 | $28.37 | $24.52 | $3.85 | 16,776,360.0 | +10.61% |
0.78%
1.39%
자본화:
|
볼륨(24시간):