Stockscreener 앱 받기
31.59
0.94%
-0.30
시간 외 거래:
31.60
0.01
+0.03%
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $31.88 | $30.44 | $1.44 | 4,046,157.0 | -0.94% |
| 2025-10-27 | $33.26 | $31.05 | $2.21 | 4,572,510.0 | -3.51% |
| 2025-10-24 | $33.42 | $32.32 | $1.10 | 2,391,515.0 | -1.02% |
| 2025-10-23 | $33.80 | $32.86 | $0.945 | 2,346,903.0 | +0.09% |
| 2025-10-22 | $34.39 | $33.31 | $1.08 | 2,194,678.0 | -0.36% |
| 2025-10-21 | $33.55 | $32.23 | $1.32 | 2,037,720.0 | +3.53% |
| 2025-10-20 | $33.49 | $32.00 | $1.49 | 3,200,255.0 | -2.00% |
| 2025-10-17 | $33.84 | $32.72 | $1.12 | 2,587,518.0 | -0.63% |
| 2025-10-16 | $34.88 | $32.94 | $1.94 | 2,047,895.0 | -3.74% |
| 2025-10-15 | $35.67 | $34.43 | $1.24 | 2,216,085.0 | -0.63% |
| 2025-10-14 | $35.30 | $34.01 | $1.29 | 1,887,207.0 | +1.17% |
| 2025-10-13 | $34.63 | $33.52 | $1.12 | 2,035,056.0 | +0.56% |
| 2025-10-10 | $35.51 | $33.89 | $1.62 | 2,248,254.0 | -3.42% |
| 2025-10-09 | $35.47 | $34.63 | $0.84 | 3,113,576.0 | +1.58% |
| 2025-10-08 | $35.28 | $33.87 | $1.41 | 1,757,634.0 | +0.06% |
| 2025-10-07 | $35.20 | $33.80 | $1.40 | 2,701,194.0 | +3.08% |
| 2025-10-06 | $35.46 | $33.73 | $1.73 | 3,216,096.0 | -3.60% |
| 2025-10-03 | $36.16 | $34.96 | $1.20 | 2,663,308.0 | -2.43% |
| 2025-10-02 | $36.17 | $35.28 | $0.885 | 1,951,615.0 | -1.02% |
| 2025-10-01 | $36.95 | $35.75 | $1.20 | 2,253,409.0 | -0.33% |
| 2025-09-30 | $36.81 | $36.10 | $0.71 | 2,017,408.0 | -1.12% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $36.95 | $30.44 | $6.50 | 55,514,742.0 | -13.09% |
| 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% |
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% |
0.18%
1.50%
자본화:
|
볼륨(24시간):