Stockscreener 앱 받기
62.58
1.70%
-0.5878
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $63.34 | $62.06 | $1.28 | 221,160.0 | -0.86% |
| 2025-06-03 | $63.52 | $62.09 | $1.43 | 1,832,229.0 | +0.29% |
| 2025-06-02 | $63.31 | $61.98 | $1.33 | 1,975,462.0 | +0.06% |
| 2025-05-30 | $63.38 | $61.69 | $1.69 | 2,429,404.0 | +2.01% |
| 2025-05-29 | $62.22 | $60.09 | $2.13 | 2,827,508.0 | +2.22% |
| 2025-05-28 | $61.16 | $60.15 | $1.01 | 2,228,070.0 | -1.05% |
| 2025-05-27 | $63.84 | $60.80 | $3.04 | 3,131,311.0 | -1.09% |
| 2025-05-23 | $62.01 | $59.59 | $2.42 | 1,619,072.0 | +1.73% |
| 2025-05-22 | $62.83 | $60.43 | $2.40 | 2,198,151.0 | -2.43% |
| 2025-05-21 | $64.80 | $62.09 | $2.71 | 2,043,166.0 | -4.87% |
| 2025-05-20 | $67.00 | $64.62 | $2.38 | 2,189,086.0 | -2.02% |
| 2025-05-19 | $66.67 | $65.14 | $1.53 | 2,087,024.0 | +1.18% |
| 2025-05-16 | $66.11 | $64.61 | $1.50 | 1,915,712.0 | +2.52% |
| 2025-05-15 | $64.44 | $63.22 | $1.22 | 1,238,453.0 | +1.24% |
| 2025-05-14 | $64.47 | $63.08 | $1.39 | 1,676,915.0 | -0.25% |
| 2025-05-13 | $65.47 | $63.50 | $1.97 | 3,127,484.0 | -2.30% |
| 2025-05-12 | $65.49 | $61.93 | $3.56 | 3,130,471.0 | +7.21% |
| 2025-05-09 | $62.76 | $60.74 | $2.02 | 1,993,749.0 | -1.75% |
| 2025-05-08 | $63.44 | $60.16 | $3.28 | 3,747,157.0 | -1.42% |
| 2025-05-07 | $65.00 | $61.73 | $3.27 | 6,221,201.0 | -1.29% |
| 2025-05-06 | $70.80 | $63.38 | $7.42 | 8,290,413.0 | -18.97% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $63.52 | $61.98 | $1.54 | 4,028,851.0 | -0.52% |
| 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% |
1.15%
0.03%
자본화:
|
볼륨(24시간):