Stockscreener 앱 받기
10.76
0.59%
-0.014
Bellring Brands Inc 주식 (BRBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $10.98 | $10.64 | $0.34 | 333,692.0 | -0.19% |
| 2026-08-31 | $10.93 | $10.47 | $0.455 | 4,703,764.0 | +0.75% |
| 2026-08-28 | $10.86 | $10.31 | $0.545 | 2,600,691.0 | +4.19% |
| 2026-08-27 | $10.63 | $10.23 | $0.40 | 2,820,520.0 | -4.91% |
| 2026-08-26 | $11.01 | $10.63 | $0.3715 | 2,595,648.0 | +0.28% |
| 2026-08-25 | $10.83 | $10.47 | $0.355 | 2,226,708.0 | -0.83% |
| 2026-08-24 | $10.91 | $10.21 | $0.70 | 2,738,406.0 | +6.48% |
| 2026-08-21 | $10.61 | $10.16 | $0.445 | 2,022,206.0 | -2.49% |
| 2026-08-20 | $10.99 | $10.43 | $0.565 | 1,976,955.0 | -2.61% |
| 2026-08-19 | $11.02 | $10.28 | $0.74 | 2,964,054.0 | +3.37% |
| 2026-08-18 | $10.63 | $10.25 | $0.38 | 3,308,871.0 | +1.96% |
| 2026-08-17 | $10.69 | $10.09 | $0.60 | 3,826,505.0 | -5.30% |
| 2026-08-14 | $11.16 | $10.67 | $0.49 | 2,377,298.0 | -2.18% |
| 2026-08-13 | $11.20 | $10.74 | $0.46 | 2,778,200.0 | +1.29% |
| 2026-08-12 | $11.59 | $10.67 | $0.92 | 3,150,807.0 | -6.06% |
| 2026-08-11 | $11.59 | $11.25 | $0.335 | 3,521,338.0 | +1.49% |
| 2026-08-10 | $11.74 | $11.24 | $0.50 | 4,204,829.0 | -1.56% |
| 2026-08-07 | $12.23 | $11.51 | $0.72 | 3,409,348.0 | -4.54% |
| 2026-08-06 | $12.75 | $11.59 | $1.16 | 4,060,001.0 | -3.97% |
| 2026-08-05 | $13.03 | $12.22 | $0.8089 | 5,777,436.0 | -1.10% |
| 2026-08-04 | $12.76 | $10.16 | $2.60 | 11,995,178.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $13.20 | $10.09 | $3.11 | 79,743,002.0 | -13.24% |
| 2026-07 | $14.29 | $11.80 | $2.49 | 88,058,811.0 | -4.25% |
| 2026-06 | $12.99 | $7.82 | $5.17 | 147,509,979.0 | +54.78% |
| 2026-05 | $18.43 | $8.30 | $10.13 | 120,394,233.0 | -53.03% |
| 2026-04 | $17.92 | $14.19 | $3.74 | 62,548,411.0 | +10.63% |
| 2026-03 | $19.11 | $14.43 | $4.68 | 83,348,946.0 | -12.51% |
| 2026-02 | $25.06 | $17.09 | $7.96 | 83,514,718.0 | -26.06% |
| 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% |
0.98%
2.06%
자본화:
|
볼륨(24시간):