Hot Features
프리미엄
BellRing Brands Inc (BRBR)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.96 | 2.58745874587 | 75.75 | 80.67 | 75.27 | 1230333 | 78.6330898 | CS |
| 4 | 3.77 | 5.09872869895 | 73.94 | 80.67 | 69.42 | 1121252 | 74.91208933 | CS |
| 12 | 6.73 | 9.48154409693 | 70.98 | 80.67 | 67 | 1052516 | 75.55946368 | CS |
| 26 | 29.26 | 60.3921568627 | 48.45 | 80.67 | 48.06 | 958241 | 67.35035357 | CS |
| 52 | 21.05 | 37.15142958 | 56.66 | 80.67 | 48.06 | 1100014 | 61.28395068 | CS |
| 156 | 53.98 | 227.475769069 | 23.73 | 80.67 | 20.2 | 1063918 | 42.54991377 | CS |
| 260 | 55.95 | 257.123161765 | 21.76 | 80.67 | 13.56 | 906823 | 37.34699851 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 77.35 | -2.04 | -2.57 | 78.44 | 79.19 | 77.3 | 1030276 |
| 1738280400 | 79.39 | 1.09 | 1.39 | 79.47 | 80.67 | 79.03 | 1298503 |
| 1738194000 | 78.3 | 0.15 | 0.19 | 78.17 | 79.19 | 78 | 991877 |
| 1738107600 | 78.15 | -1.02 | -1.29 | 79.1 | 80.06 | 77.99 | 833849 |
| 1738021200 | 79.17 | 3.17 | 4.17 | 75.75 | 79.19 | 75.27 | 1997158 |
| 1737762000 | 76 | -0.23 | -0.30 | 77 | 77 | 75.15 | 869897 |
| 1737675600 | 76.23 | 0 | 0.00 | 76.23 | 76.23 | 76.23 | 0 |
| 1737589200 | 76.23 | 0.37 | 0.49 | 76.28 | 76.72 | 75.43 | 790392 |
| 1737502800 | 75.86 | 3.47 | 4.79 | 73.26 | 76.38 | 73.09 | 1165845 |
| 1737157200 | 72.39 | -0.84 | -1.15 | 73.79 | 73.79 | 71.56 | 959790 |
| 1737070800 | 73.23 | 0.43 | 0.59 | 73.06 | 73.66 | 72.38 | 914279 |
| 1736984400 | 72.8 | 0.12 | 0.17 | 73.62 | 73.62 | 71.805 | 903027 |
| 1736898000 | 72.68 | 1.11 | 1.55 | 71.7 | 73 | 71.55 | 1100394 |
| 1736811600 | 71.57 | 0.56 | 0.79 | 70.62 | 71.585 | 69.42 | 1676304 |
| 1736552400 | 71.01 | -1.47 | -2.03 | 71.84 | 72.46 | 70.9305 | 1092765 |
| 1736379600 | 72.48 | -0.09 | -0.12 | 73.72 | 73.99 | 72.23 | 1093596 |
| 1736293200 | 72.57 | -0.29 | -0.40 | 72.9 | 73.355 | 71.97 | 1126142 |
| 1736206800 | 72.86 | -2.34 | -3.11 | 73.94 | 74.476 | 72.8 | 1217196 |
| 1735947600 | 75.2 | 0.61 | 0.82 | 74.7 | 75.59 | 74.5 | 959334 |
| 1735861200 | 74.59 | -0.75 | -1.00 | 75.56 | 75.78 | 74.28 | 790616 |
| 1735688400 | 75.34 | -0.3 | -0.40 | 75.83 | 76.29 | 75.22 | 562912 |
| 1735602000 | 75.64 | -0.4 | -0.53 | 75.42 | 76.05 | 75.03 | 609504 |
| 1735342800 | 76.04 | -0.74 | -0.96 | 76.29 | 76.91 | 75.8 | 570984 |
| 1735256400 | 76.78 | 0.12 | 0.16 | 76.36 | 77.15 | 76.08 | 388876 |
| 1735077840 | 76.66 | 0.52 | 0.68 | 76.54 | 76.99 | 76.08 | 310171 |
| 1734997200 | 76.14 | 0.04 | 0.05 | 76.07 | 76.74 | 75.75 | 711430 |
| 1734738000 | 76.1 | -1.71 | -2.20 | 77.49 | 78.46 | 75.85 | 2582578 |
| 1734651600 | 77.81 | 2.33 | 3.09 | 75.76 | 77.98 | 75.76 | 887400 |
| 1734565200 | 75.48 | -1.76 | -2.28 | 77.08 | 77.57 | 75.4442 | 945938 |
| 1734478800 | 77.24 | -0.69 | -0.89 | 77.65 | 77.875 | 76.77 | 945373 |
| 1734392400 | 77.93 | -0.07 | -0.09 | 78.13 | 78.92 | 77.37 | 1018780 |
| 1734133200 | 78 | 0.01 | 0.01 | 78.19 | 78.41 | 76.973 | 765061 |
| 1734046800 | 77.99 | 0.75 | 0.97 | 77.28 | 78.4 | 76.6 | 797491 |
| 1733960400 | 77.24 | 0.18 | 0.23 | 77.48 | 78.325 | 76.68 | 1106057 |
| 1733874000 | 77.06 | 0.39 | 0.51 | 76.51 | 77.95 | 76.41 | 912899 |
| 1733787600 | 76.67 | -1.27 | -1.63 | 77.75 | 78.155 | 75.84 | 837853 |
| 1733528400 | 77.94 | -0.8 | -1.02 | 78.74 | 79.29 | 77.65 | 699217 |
| 1733442000 | 78.74 | 1.46 | 1.89 | 77.3 | 78.83 | 76.97 | 916932 |
| 1733355600 | 77.28 | 0.42 | 0.55 | 76.86 | 77.8 | 76.66 | 1130205 |
| 1733269200 | 76.86 | -0.76 | -0.98 | 77.38 | 77.96 | 76.63 | 1126179 |
| 1733182800 | 77.62 | -0.84 | -1.07 | 78.35 | 78.72 | 77.38 | 1299166 |
| 1732917840 | 78.46 | 1.3 | 1.68 | 77.57 | 78.865 | 77.2101 | 416559 |
| 1732750800 | 77.16 | -1.63 | -2.07 | 79.31 | 79.81 | 77.06 | 847711 |
| 1732664400 | 78.79 | 1.77 | 2.30 | 77.5 | 79.32 | 77 | 1167997 |
| 1732578000 | 77.02 | -1.58 | -2.01 | 79.25 | 79.9 | 76.8 | 1515488 |
| 1732318800 | 78.6 | 2.11 | 2.76 | 76.505 | 78.68 | 76.505 | 1342833 |
| 1732232400 | 76.49 | 2.08 | 2.80 | 75.07 | 76.68 | 74.885 | 1196270 |
| 1732146000 | 74.41 | 1.15 | 1.57 | 73.78 | 75.44 | 73.7 | 1658489 |
| 1732059600 | 73.26 | -0.14 | -0.19 | 67.53 | 74 | 67 | 2269094 |
| 1731973200 | 73.4 | 1.31 | 1.82 | 71.51 | 73.45 | 71.11 | 1823743 |
| 1731714000 | 72.09 | -0.38 | -0.52 | 72.47 | 72.85 | 71.78 | 1117337 |
| 1731627600 | 72.47 | 0.33 | 0.46 | 72.38 | 73.31 | 71.965 | 896593 |
| 1731541200 | 72.14 | 0.36 | 0.50 | 71.99 | 73.27 | 71.99 | 937993 |
| 1731454800 | 71.78 | 0.46 | 0.64 | 71.1 | 71.9994 | 70.12 | 1054197 |
| 1731368400 | 71.32 | 0.63 | 0.89 | 70.98 | 71.52 | 70.55 | 655340 |
| 1731109200 | 70.69 | 1.8 | 2.61 | 68.57 | 71.145 | 68.54 | 967501 |
| 1731022800 | 68.89 | 0.79 | 1.16 | 68.42 | 69.42 | 68.06 | 945812 |
| 1730936400 | 68.1 | 0.56 | 0.83 | 69.01 | 69.01 | 67.45 | 533825 |
| 1730850000 | 67.54 | 0.02 | 0.03 | 67.14 | 67.55 | 66.569999 | 629184 |
| 1730763600 | 67.52 | 0.83 | 1.24 | 66.68 | 67.56 | 66.269999 | 721200 |
