XNYS
Datos históricos de BellRing Brands, Inc.
BellRing Brands, Inc. · BRBR
$8.55
▼ -0.00 (-0.01%)
Última operación · 10/10/2026, 17:21:22 UTC
- Variación en el periodo
- −74.95%
- Máximo
- US$35.67
- 15 de octubre de 2025
- Mínimo
- US$7.33
- 1 de octubre de 2026
- Volumen medio diario
- 4.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.98 | 8.55 | 7.92 | 8.55 | +7.01% | 3.95 M |
| 8 oct 2026 | 7.85 | 8.01 | 7.67 | 7.99 | +2.83% | 4.86 M |
| 7 oct 2026 | 7.68 | 7.86 | 7.53 | 7.77 | +1.04% | 4.36 M |
| 6 oct 2026 | 7.78 | 7.87 | 7.47 | 7.69 | −0.52% | 4.54 M |
| 5 oct 2026 | 7.45 | 7.85 | 7.40 | 7.73 | +4.04% | 5.74 M |
| 2 oct 2026 | 7.47 | 7.72 | 7.35 | 7.43 | +0.41% | 4.54 M |
| 1 oct 2026 | 7.77 | 7.88 | 7.33 | 7.40 | −3.77% | 5.12 M |
| 30 sep 2026 | 7.83 | 7.84 | 7.65 | 7.69 | −0.77% | 4.82 M |
| 29 sep 2026 | 7.62 | 7.77 | 7.49 | 7.75 | +0.13% | 3.14 M |
| 28 sep 2026 | 7.79 | 8.00 | 7.59 | 7.74 | −2.15% | 3.2 M |
| 25 sep 2026 | 7.71 | 8.00 | 7.59 | 7.91 | +2.86% | 7.21 M |
| 24 sep 2026 | 8.50 | 8.56 | 7.69 | 7.69 | −8.89% | 7.22 M |
| 23 sep 2026 | 8.96 | 8.96 | 8.42 | 8.44 | −6.12% | 2.33 M |
| 22 sep 2026 | 9.19 | 9.30 | 8.92 | 8.99 | +0.45% | 2.54 M |
| 21 sep 2026 | 8.97 | 9.15 | 8.82 | 8.95 | −0.33% | 2.24 M |
| 18 sep 2026 | 9.02 | 9.11 | 8.90 | 8.98 | −1.43% | 4.54 M |
| 17 sep 2026 | 9.19 | 9.30 | 8.98 | 9.11 | +0.22% | 2.3 M |
| 16 sep 2026 | 9.08 | 9.42 | 9.08 | 9.09 | −0.66% | 2.2 M |
| 15 sep 2026 | 9.12 | 9.16 | 8.85 | 9.15 | −0.54% | 3.64 M |
| 14 sep 2026 | 9.42 | 9.55 | 9.20 | 9.20 | +0.66% | 2.48 M |
| 11 sep 2026 | 9.43 | 9.47 | 9.09 | 9.14 | −1.72% | 2.61 M |
| 10 sep 2026 | 9.56 | 9.62 | 9.13 | 9.30 | −1.38% | 2.98 M |
| 9 sep 2026 | 9.64 | 9.75 | 9.36 | 9.43 | −3.68% | 3.58 M |
| 8 sep 2026 | 10.36 | 10.60 | 9.74 | 9.79 | −5.77% | 3.08 M |
| 4 sep 2026 | 10.34 | 10.49 | 10.25 | 10.39 | −0.10% | 2.09 M |
| 3 sep 2026 | 10.72 | 11.09 | 10.39 | 10.40 | −2.99% | 2.37 M |
| 2 sep 2026 | 10.37 | 10.91 | 10.37 | 10.72 | +3.98% | 2.35 M |
| 1 sep 2026 | 10.94 | 10.99 | 10.27 | 10.31 | −4.27% | 3.97 M |
| 31 ago 2026 | 10.53 | 10.93 | 10.48 | 10.77 | +0.75% | 4.7 M |
| 28 ago 2026 | 10.41 | 10.86 | 10.31 | 10.69 | +4.19% | 2.6 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.