Stockscreener 앱 받기
76.30
2.58%
1.89
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $76.57 | $74.89 | $1.68 | 509,348.0 | +2.57% |
| 2024-11-20 | $75.44 | $73.70 | $1.74 | 1,635,361.0 | +1.57% |
| 2024-11-19 | $74.00 | $67.00 | $7.00 | 2,247,898.0 | -0.19% |
| 2024-11-18 | $73.45 | $71.11 | $2.34 | 1,774,065.0 | +1.82% |
| 2024-11-15 | $72.85 | $71.78 | $1.07 | 1,102,997.0 | -0.52% |
| 2024-11-14 | $72.97 | $71.97 | $1.00 | 883,644.0 | +0.46% |
| 2024-11-13 | $73.27 | $72.00 | $1.27 | 928,940.0 | +0.50% |
| 2024-11-12 | $72.00 | $70.12 | $1.88 | 895,001.0 | +0.64% |
| 2024-11-11 | $71.52 | $70.55 | $0.97 | 643,357.0 | +0.89% |
| 2024-11-08 | $71.14 | $68.54 | $2.60 | 915,016.0 | +2.61% |
| 2024-11-07 | $69.42 | $68.06 | $1.36 | 929,513.0 | +1.16% |
| 2024-11-06 | $69.11 | $67.45 | $1.66 | 512,171.0 | +0.83% |
| 2024-11-05 | $67.55 | $66.57 | $0.98 | 605,029.0 | +0.03% |
| 2024-11-04 | $67.56 | $66.27 | $1.29 | 712,338.0 | +1.24% |
| 2024-11-01 | $67.53 | $66.03 | $1.50 | 861,685.0 | +1.31% |
| 2024-10-31 | $67.06 | $65.83 | $1.23 | 956,355.0 | -1.47% |
| 2024-10-30 | $66.95 | $65.44 | $1.51 | 933,699.0 | +1.60% |
| 2024-10-29 | $65.81 | $64.65 | $1.16 | 634,486.0 | +1.01% |
| 2024-10-28 | $65.48 | $64.58 | $0.905 | 634,774.0 | +0.96% |
| 2024-10-25 | $65.09 | $63.98 | $1.11 | 793,365.0 | -0.91% |
| 2024-10-24 | $65.52 | $64.63 | $0.89 | 552,382.0 | -0.28% |
| 2024-10-23 | $65.93 | $65.03 | $0.895 | 956,177.0 | -0.35% |
| 2024-10-22 | $66.16 | $65.33 | $0.83 | 1,023,752.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $76.57 | $66.03 | $10.54 | 15,156,363.0 | +15.93% |
| 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% |
0.55%
0.03%
자본화:
|
볼륨(24시간):