Stockscreener 앱 받기
76.10
2.20%
-1.71
시간 외 거래:
76.10
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $78.46 | $75.85 | $2.61 | 2,018,880.0 | -2.20% |
| 2024-12-19 | $77.98 | $75.76 | $2.22 | 869,011.0 | +3.09% |
| 2024-12-18 | $77.57 | $75.44 | $2.13 | 931,567.0 | -2.28% |
| 2024-12-17 | $77.88 | $76.77 | $1.11 | 918,072.0 | -0.89% |
| 2024-12-16 | $78.92 | $77.37 | $1.55 | 936,749.0 | -0.09% |
| 2024-12-13 | $78.35 | $76.97 | $1.38 | 719,657.0 | +0.01% |
| 2024-12-12 | $78.40 | $76.60 | $1.80 | 786,919.0 | +0.97% |
| 2024-12-11 | $78.33 | $76.68 | $1.64 | 1,035,267.0 | +0.23% |
| 2024-12-10 | $77.95 | $76.41 | $1.54 | 892,466.0 | +0.51% |
| 2024-12-09 | $78.16 | $75.84 | $2.31 | 822,426.0 | -1.63% |
| 2024-12-06 | $79.29 | $77.65 | $1.64 | 688,731.0 | -1.02% |
| 2024-12-05 | $78.83 | $76.97 | $1.86 | 897,851.0 | +1.89% |
| 2024-12-04 | $77.80 | $76.66 | $1.14 | 987,525.0 | +0.55% |
| 2024-12-03 | $77.96 | $76.63 | $1.33 | 1,058,181.0 | -0.98% |
| 2024-12-02 | $78.72 | $77.38 | $1.34 | 1,213,658.0 | -1.07% |
| 2024-11-29 | $78.86 | $77.21 | $1.65 | 401,846.0 | +1.68% |
| 2024-11-27 | $79.81 | $77.06 | $2.75 | 820,068.0 | -2.07% |
| 2024-11-26 | $79.32 | $77.00 | $2.32 | 1,153,442.0 | +2.30% |
| 2024-11-25 | $79.90 | $76.80 | $3.10 | 1,472,786.0 | -2.01% |
| 2024-11-22 | $78.68 | $76.50 | $2.18 | 1,329,181.0 | +2.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.29 | $75.44 | $3.85 | 16,795,840.0 | -3.01% |
| 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% |
Bellring Brands Inc 주식 (BRBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.39 | $24.21 | $3.18 | 18,779,148.0 | +2.93% |
| 2022-11 | $27.09 | $21.61 | $5.48 | 23,560,494.0 | +2.85% |
| 2022-10 | $24.64 | $20.31 | $4.33 | 14,081,449.0 | +17.52% |
| 2022-09 | $25.60 | $20.20 | $5.40 | 20,119,912.0 | -13.00% |
| 2022-08 | $26.43 | $22.89 | $3.54 | 36,818,810.0 | -1.86% |
| 2022-07 | $25.25 | $22.63 | $2.62 | 12,669,680.0 | -3.01% |
| 2022-06 | $26.84 | $22.69 | $4.14 | 18,622,917.0 | -4.82% |
| 2022-05 | $26.64 | $20.41 | $6.23 | 18,562,014.0 | +22.03% |
| 2022-04 | $26.28 | $21.34 | $4.94 | 16,625,196.0 | -7.15% |
| 2022-03 | $28.95 | $21.76 | $7.19 | 52,021,824.0 | -9.74% |
| 2022-02 | $26.55 | $22.87 | $3.68 | 10,292,061.0 | +4.97% |
| 2022-01 | $28.88 | $23.25 | $5.63 | 14,073,094.0 | -14.62% |
2.88%
0.84%
자본화:
|
볼륨(24시간):