Stockscreener 앱 받기
38.83
0.41%
-0.16
시간 외 거래:
38.83
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $39.49 | $38.07 | $1.42 | 3,440,070.0 | -0.41% |
| 2025-08-08 | $39.70 | $38.18 | $1.52 | 3,356,018.0 | -0.43% |
| 2025-08-07 | $41.19 | $38.82 | $2.37 | 8,931,803.0 | +0.54% |
| 2025-08-06 | $39.25 | $36.33 | $2.92 | 11,444,111.0 | +7.66% |
| 2025-08-05 | $44.89 | $34.02 | $10.87 | 16,876,312.0 | -32.55% |
| 2025-08-04 | $54.65 | $53.07 | $1.58 | 3,448,152.0 | -0.87% |
| 2025-08-01 | $54.80 | $53.79 | $1.01 | 2,276,598.0 | -0.86% |
| 2025-07-31 | $55.24 | $54.13 | $1.11 | 1,936,161.0 | -0.49% |
| 2025-07-30 | $56.69 | $54.81 | $1.88 | 2,229,175.0 | -1.76% |
| 2025-07-29 | $56.20 | $55.31 | $0.89 | 2,437,130.0 | +0.58% |
| 2025-07-28 | $56.38 | $54.09 | $2.29 | 2,606,255.0 | +1.41% |
| 2025-07-25 | $54.92 | $53.66 | $1.26 | 3,394,901.0 | +1.46% |
| 2025-07-24 | $54.74 | $53.56 | $1.18 | 3,294,520.0 | -1.57% |
| 2025-07-23 | $54.93 | $54.24 | $0.69 | 1,865,575.0 | -0.87% |
| 2025-07-22 | $57.82 | $55.21 | $2.61 | 3,728,824.0 | -3.88% |
| 2025-07-21 | $59.09 | $57.38 | $1.71 | 2,158,828.0 | -1.17% |
| 2025-07-18 | $58.24 | $56.72 | $1.52 | 1,990,471.0 | +1.75% |
| 2025-07-17 | $57.65 | $55.74 | $1.91 | 2,904,030.0 | -0.07% |
| 2025-07-16 | $57.35 | $56.19 | $1.16 | 1,843,150.0 | +1.45% |
| 2025-07-15 | $58.99 | $56.14 | $2.85 | 2,873,859.0 | -3.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $54.80 | $34.02 | $20.77 | 53,213,134.0 | -28.86% |
| 2025-07 | $59.45 | $53.56 | $5.89 | 51,280,870.0 | -5.78% |
| 2025-06 | $63.52 | $55.69 | $7.83 | 49,231,822.0 | -7.97% |
| 2025-05 | $79.57 | $59.59 | $19.98 | 57,148,609.0 | -18.40% |
| 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% |
1.02%
0.19%
자본화:
|
볼륨(24시간):