Stockscreener 앱 받기
30.51
2.12%
-0.66
시간 외 거래:
30.51
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $31.44 | $30.24 | $1.20 | 2,712,136.0 | -2.12% |
| 2025-12-05 | $31.42 | $30.48 | $0.945 | 2,192,502.0 | -0.61% |
| 2025-12-04 | $31.38 | $30.48 | $0.905 | 1,966,505.0 | +1.75% |
| 2025-12-03 | $31.76 | $30.56 | $1.20 | 4,041,441.0 | -0.10% |
| 2025-12-02 | $30.92 | $29.46 | $1.46 | 3,526,215.0 | -0.13% |
| 2025-12-01 | $31.60 | $30.07 | $1.53 | 3,328,593.0 | +0.00% |
| 2025-11-28 | $31.05 | $30.31 | $0.74 | 1,035,013.0 | +0.98% |
| 2025-11-26 | $31.05 | $30.25 | $0.7989 | 1,864,977.0 | +0.76% |
| 2025-11-25 | $31.14 | $30.19 | $0.95 | 3,392,091.0 | -1.27% |
| 2025-11-24 | $30.90 | $29.31 | $1.59 | 5,417,930.0 | +3.29% |
| 2025-11-21 | $30.97 | $29.34 | $1.63 | 5,345,782.0 | -0.10% |
| 2025-11-20 | $31.11 | $29.26 | $1.85 | 8,974,553.0 | +1.85% |
| 2025-11-19 | $29.32 | $25.49 | $3.83 | 10,025,566.0 | +11.42% |
| 2025-11-18 | $26.34 | $22.45 | $3.89 | 12,967,727.0 | +2.50% |
| 2025-11-17 | $26.80 | $25.40 | $1.40 | 6,107,538.0 | -4.97% |
| 2025-11-14 | $27.36 | $26.43 | $0.9302 | 6,044,547.0 | +0.04% |
| 2025-11-13 | $27.86 | $26.83 | $1.03 | 4,137,343.0 | -2.39% |
| 2025-11-12 | $28.24 | $27.59 | $0.645 | 4,167,325.0 | -0.29% |
| 2025-11-11 | $28.67 | $27.52 | $1.15 | 4,735,864.0 | -2.05% |
| 2025-11-10 | $29.34 | $28.16 | $1.18 | 2,872,395.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.76 | $29.46 | $2.30 | 20,474,197.0 | -1.23% |
| 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% |
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% |
1.60%
1.49%
자본화:
|
볼륨(24시간):