Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

50.91 -0.75 (-1.45%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 51.70 52.38 51.17 51.66 1,832,262 +0.21(+0.41%)
Jul 15, 2024 55.07 55.16 51.43 51.45 2,567,074 -3.60(-6.54%)
Jul 12, 2024 55.68 56.38 54.80 55.05 1,291,769 -0.15(-0.27%)
Jul 11, 2024 55.49 55.91 54.77 55.20 1,174,583 +0.14(+0.25%)
Jul 10, 2024 55.37 55.86 54.56 55.06 2,032,558 -0.13(-0.24%)
Jul 09, 2024 59.00 59.38 55.19 55.19 2,056,903 -3.91(-6.62%)
Jul 08, 2024 60.80 60.81 58.99 59.10 1,109,515 -1.51(-2.49%)
Jul 05, 2024 59.29 60.77 59.00 60.61 982,978 +1.51(+2.55%)
Jul 03, 2024 59.03 59.63 58.59 59.10 461,823 +0.17(+0.29%)
Jul 02, 2024 57.83 59.19 57.79 58.93 830,818 +0.97(+1.67%)
Jul 01, 2024 57.43 58.48 57.43 57.96 1,480,867 +0.82(+1.44%)
Jun 28, 2024 58.24 59.10 57.01 57.14 18,768,904 -0.86(-1.48%)
Jun 27, 2024 57.40 58.01 56.71 58.00 1,070,789 +0.70(+1.22%)
Jun 26, 2024 57.58 58.81 57.21 57.30 1,486,156 -0.63(-1.09%)
Jun 25, 2024 57.80 57.94 56.41 57.93 934,257 +0.59(+1.03%)
Jun 24, 2024 56.16 57.93 56.12 57.34 1,363,527 +1.30(+2.32%)
Jun 21, 2024 56.61 57.14 55.79 56.04 1,882,027 -0.58(-1.02%)
Jun 20, 2024 57.00 58.55 55.98 56.62 1,429,312 +0.93(+1.67%)
Jun 18, 2024 54.82 56.73 54.73 55.69 1,280,976 +1.10(+2.02%)
Jun 17, 2024 55.00 55.21 53.91 54.59 1,416,672 -0.61(-1.11%)
Jun 14, 2024 55.96 56.27 55.08 55.20 1,357,567 -1.33(-2.35%)
Jun 13, 2024 57.16 57.21 55.49 56.53 1,157,873 -0.84(-1.46%)
Jun 12, 2024 57.50 58.04 56.79 57.37 1,045,558 +0.50(+0.88%)
Jun 11, 2024 57.23 57.40 55.78 56.87 1,355,049 -0.48(-0.84%)
Jun 10, 2024 58.23 58.43 56.96 57.35 1,231,943 -1.38(-2.35%)
Jun 07, 2024 60.12 60.16 58.55 58.73 633,932 -1.38(-2.30%)
Jun 06, 2024 61.00 61.55 59.78 60.11 562,068 -0.92(-1.51%)
Jun 05, 2024 60.61 61.29 60.14 61.03 944,974 +0.62(+1.03%)
Jun 04, 2024 59.25 60.48 58.97 60.41 1,295,196 +1.04(+1.75%)
Jun 03, 2024 58.83 60.30 58.23 59.37 1,561,972 +1.20(+2.06%)
May 31, 2024 57.52 58.41 56.43 58.17 1,231,056 +0.83(+1.45%)
May 30, 2024 58.32 58.54 57.24 57.34 897,204 -0.98(-1.68%)
May 29, 2024 57.30 58.42 56.51 58.32 1,026,388 +0.56(+0.97%)
May 28, 2024 58.22 58.73 57.25 57.76 737,700 -0.60(-1.03%)
May 24, 2024 59.16 59.67 58.27 58.36 719,251 -0.73(-1.24%)
May 23, 2024 58.88 59.97 58.22 59.09 983,026 +0.70(+1.20%)
May 22, 2024 58.05 59.26 58.05 58.39 998,471 +0.11(+0.19%)
May 21, 2024 57.22 58.30 57.22 58.28 754,509 +0.98(+1.71%)
May 20, 2024 57.26 58.37 57.09 57.30 908,077 -0.11(-0.19%)
May 17, 2024 58.32 58.32 57.27 57.41 1,048,286 -0.82(-1.41%)
May 16, 2024 58.88 59.45 58.06 58.23 1,099,598 -0.67(-1.14%)
May 15, 2024 60.03 60.46 58.30 58.90 989,018 -0.99(-1.65%)
May 14, 2024 59.93 60.55 59.68 59.89 1,018,045 +0.28(+0.47%)
May 13, 2024 60.01 60.12 58.95 59.61 917,819 -0.22(-0.37%)
May 10, 2024 59.63 60.25 59.13 59.83 1,141,199 +0.60(+1.01%)
May 09, 2024 58.48 60.00 57.74 59.23 2,135,398 +1.15(+1.98%)
May 08, 2024 58.69 59.55 57.74 58.08 1,400,861 -0.36(-0.62%)
May 07, 2024 62.50 62.67 57.24 58.44 2,465,836 +1.26(+2.20%)
May 06, 2024 57.75 58.28 56.87 57.18 1,679,240 -0.24(-0.42%)
May 03, 2024 57.73 58.25 57.21 57.42 738,944 +0.24(+0.42%)
May 02, 2024 55.95 57.50 55.36 57.18 1,370,822 +1.68(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.