Stockscreener 앱 받기
58.10
0.71%
-0.3438
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $59.55 | $57.74 | $1.81 | 405,670.0 | -0.56% |
| 2024-05-07 | $62.67 | $57.24 | $5.43 | 2,425,674.0 | +2.20% |
| 2024-05-06 | $58.28 | $56.87 | $1.41 | 1,666,173.0 | -0.42% |
| 2024-05-03 | $58.25 | $57.21 | $1.04 | 721,790.0 | +0.42% |
| 2024-05-02 | $57.50 | $55.36 | $2.14 | 1,174,974.0 | +3.03% |
| 2024-05-01 | $56.33 | $54.27 | $2.06 | 977,941.0 | +0.60% |
| 2024-04-30 | $56.15 | $54.74 | $1.41 | 1,119,613.0 | -1.76% |
| 2024-04-29 | $56.99 | $55.92 | $1.07 | 899,362.0 | -0.32% |
| 2024-04-26 | $56.46 | $55.10 | $1.36 | 562,584.0 | +1.95% |
| 2024-04-25 | $55.72 | $54.80 | $0.92 | 653,640.0 | -0.65% |
| 2024-04-24 | $56.13 | $54.88 | $1.25 | 987,251.0 | -0.98% |
| 2024-04-23 | $56.24 | $54.97 | $1.27 | 812,965.0 | +1.98% |
| 2024-04-22 | $55.66 | $54.38 | $1.28 | 936,791.0 | +2.04% |
| 2024-04-19 | $54.45 | $53.31 | $1.13 | 943,249.0 | -0.46% |
| 2024-04-18 | $55.34 | $54.15 | $1.19 | 912,296.0 | -0.17% |
| 2024-04-17 | $55.99 | $54.30 | $1.69 | 729,306.0 | -1.61% |
| 2024-04-16 | $55.80 | $53.71 | $2.09 | 885,705.0 | +1.28% |
| 2024-04-15 | $56.11 | $54.08 | $2.03 | 973,826.0 | -0.85% |
| 2024-04-12 | $55.75 | $54.56 | $1.19 | 752,453.0 | -1.96% |
| 2024-04-11 | $56.71 | $55.97 | $0.74 | 828,872.0 | -0.25% |
| 2024-04-10 | $57.40 | $56.07 | $1.33 | 928,612.0 | -1.75% |
| 2024-04-09 | $58.25 | $56.84 | $1.41 | 784,898.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $62.67 | $54.27 | $8.40 | 7,372,222.0 | +5.33% |
| 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% |
1.81%
0.20%
자본화:
|
볼륨(24시간):