Stockscreener 앱 받기
18.39
2.39%
-0.45
시간 외 거래:
18.75
0.36
+1.96%
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-27 | $18.69 | $17.80 | $0.89 | 2,877,525.0 | -2.39% |
| 2026-02-26 | $18.88 | $18.18 | $0.7026 | 2,383,919.0 | +4.32% |
| 2026-02-25 | $18.42 | $17.45 | $0.97 | 2,630,202.0 | -1.53% |
| 2026-02-24 | $18.41 | $17.51 | $0.905 | 3,098,984.0 | +2.23% |
| 2026-02-23 | $19.29 | $17.91 | $1.38 | 3,039,073.0 | -5.78% |
| 2026-02-20 | $19.46 | $18.57 | $0.89 | 3,790,731.0 | +0.32% |
| 2026-02-19 | $19.02 | $17.79 | $1.23 | 3,990,809.0 | +2.48% |
| 2026-02-18 | $18.90 | $17.91 | $0.99 | 3,820,843.0 | +2.43% |
| 2026-02-17 | $18.68 | $17.50 | $1.18 | 4,183,926.0 | +1.18% |
| 2026-02-13 | $18.22 | $17.20 | $1.02 | 3,353,347.0 | +1.42% |
| 2026-02-12 | $17.89 | $17.09 | $0.795 | 3,182,738.0 | +0.17% |
| 2026-02-11 | $18.34 | $17.55 | $0.795 | 3,746,440.0 | -3.14% |
| 2026-02-10 | $19.26 | $18.12 | $1.14 | 4,947,786.0 | -3.25% |
| 2026-02-09 | $19.69 | $18.75 | $0.94 | 5,862,306.0 | -3.84% |
| 2026-02-06 | $20.22 | $19.35 | $0.87 | 4,966,849.0 | +0.21% |
| 2026-02-05 | $21.62 | $19.45 | $2.18 | 5,600,228.0 | -7.72% |
| 2026-02-04 | $22.71 | $20.34 | $2.38 | 7,526,551.0 | +1.10% |
| 2026-02-03 | $23.85 | $20.12 | $3.73 | 9,834,126.0 | -14.39% |
| 2026-02-02 | $25.06 | $24.13 | $0.93 | 4,678,335.0 | -1.93% |
| 2026-01-30 | $25.75 | $24.43 | $1.32 | 3,644,680.0 | -0.68% |
| 2026-01-29 | $25.61 | $24.75 | $0.855 | 3,137,497.0 | +1.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $25.06 | $17.09 | $7.96 | 86,392,243.0 | -26.06% |
| 2026-01 | $28.27 | $21.67 | $6.59 | 83,075,948.0 | -6.96% |
Bellring Brands Inc 주식 (BRBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.56 | $26.39 | $7.17 | 70,061,659.0 | -13.60% |
| 2025-11 | $31.14 | $22.45 | $8.69 | 91,418,477.0 | +2.52% |
| 2025-10 | $36.95 | $29.90 | $7.05 | 60,680,403.0 | -17.11% |
| 2025-09 | $43.02 | $35.05 | $7.97 | 65,254,595.0 | -11.45% |
| 2025-08 | $54.80 | $34.02 | $20.77 | 95,424,504.0 | -24.79% |
| 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% |
2.78%
1.86%
자본화:
|
볼륨(24시간):