Stockscreener 앱 받기
19.52
0.21%
0.04
시간 외 거래:
19.42
-0.10
-0.51%
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-01-28 | $26.07 | $24.69 | $1.38 | 3,888,120.0 | -4.95% |
| 2026-01-27 | $26.69 | $25.49 | $1.20 | 3,909,401.0 | +1.92% |
| 2026-01-26 | $27.11 | $24.64 | $2.47 | 6,429,797.0 | -7.52% |
| 2026-01-23 | $28.22 | $27.32 | $0.90 | 2,993,362.0 | -0.86% |
| 2026-01-22 | $28.27 | $27.39 | $0.875 | 2,905,604.0 | -0.68% |
| 2026-01-21 | $28.16 | $26.33 | $1.83 | 5,549,177.0 | +4.89% |
| 2026-01-20 | $26.79 | $24.65 | $2.14 | 5,551,280.0 | +12.00% |
| 2026-01-16 | $24.32 | $23.53 | $0.79 | 3,351,670.0 | -1.69% |
| 2026-01-15 | $24.48 | $23.16 | $1.32 | 4,263,452.0 | +2.44% |
| 2026-01-14 | $24.53 | $22.98 | $1.55 | 4,856,895.0 | +2.86% |
| 2026-01-13 | $24.04 | $23.05 | $0.99 | 3,046,013.0 | -0.09% |
| 2026-01-12 | $24.42 | $21.67 | $2.75 | 5,331,499.0 | -6.93% |
| 2026-01-09 | $25.26 | $24.43 | $0.83 | 3,181,280.0 | +0.24% |
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 | $19.35 | $5.71 | 37,572,938.0 | -21.51% |
| 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% |
1.02%
0.21%
자본화:
|
볼륨(24시간):