Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

55.67 -0.45 (-0.80%)
Streaming Delayed Price Updated: 10:30 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 55.53 57.02 55.48 56.12 1,475,928 +0.28(+0.50%)
Feb 26, 2024 55.13 55.97 55.09 55.84 1,545,317 +0.78(+1.42%)
Feb 23, 2024 55.31 55.37 54.62 55.06 907,551 +0.13(+0.24%)
Feb 22, 2024 54.99 55.34 54.47 54.93 1,159,732 +0.65(+1.20%)
Feb 21, 2024 54.89 55.12 53.87 54.28 1,141,484 -0.42(-0.77%)
Feb 20, 2024 56.07 56.15 54.44 54.70 1,534,982 -1.64(-2.91%)
Feb 16, 2024 58.01 58.14 56.13 56.34 1,667,385 -1.67(-2.88%)
Feb 15, 2024 58.75 58.94 57.82 58.01 1,726,819 -0.47(-0.80%)
Feb 14, 2024 59.00 59.32 58.26 58.48 1,261,201 +0.06(+0.10%)
Feb 13, 2024 58.92 59.32 57.98 58.42 1,260,411 -1.41(-2.36%)
Feb 12, 2024 59.33 60.04 59.05 59.83 1,515,001 +0.45(+0.76%)
Feb 09, 2024 59.23 60.26 59.01 59.38 1,764,569 +0.52(+0.88%)
Feb 08, 2024 58.82 58.97 58.03 58.86 2,280,778 +0.21(+0.36%)
Feb 07, 2024 57.25 58.83 57.11 58.65 1,328,798 +1.81(+3.18%)
Feb 06, 2024 57.61 58.50 55.76 56.84 2,428,910 -0.75(-1.30%)
Feb 05, 2024 56.66 57.78 56.65 57.59 1,650,226 +0.77(+1.36%)
Feb 02, 2024 56.01 56.94 55.70 56.82 1,424,054 +0.41(+0.73%)
Feb 01, 2024 55.69 56.65 55.28 56.41 1,346,802 +1.14(+2.06%)
Jan 31, 2024 56.11 56.50 55.10 55.27 1,198,692 -1.03(-1.83%)
Jan 30, 2024 55.72 56.35 55.27 56.30 941,283 +0.65(+1.17%)
Jan 29, 2024 55.61 55.66 54.97 55.65 949,884 +0.19(+0.34%)
Jan 26, 2024 55.92 56.10 54.64 55.46 925,496 -0.05(-0.09%)
Jan 25, 2024 56.06 56.27 54.72 55.51 1,025,008 +0.93(+1.70%)
Jan 24, 2024 56.25 56.73 54.41 54.58 1,104,640 -0.49(-0.89%)
Jan 23, 2024 54.69 55.25 53.82 55.07 1,228,262 +1.15(+2.13%)
Jan 22, 2024 53.52 53.99 52.86 53.92 1,425,659 +0.69(+1.30%)
Jan 19, 2024 54.89 54.89 53.13 53.23 1,106,341 -1.41(-2.58%)
Jan 18, 2024 53.71 54.95 53.58 54.64 1,109,912 +0.95(+1.77%)
Jan 17, 2024 53.50 54.13 53.27 53.69 1,042,040 -0.28(-0.52%)
Jan 16, 2024 53.75 54.23 53.36 53.97 935,874 +0.03(+0.06%)
Jan 12, 2024 54.47 54.53 53.80 53.94 955,496 -0.04(-0.07%)
Jan 11, 2024 53.66 54.04 52.98 53.98 1,130,186 +0.32(+0.60%)
Jan 10, 2024 52.72 53.91 52.62 53.66 1,210,759 +1.08(+2.05%)
Jan 09, 2024 52.03 52.63 51.51 52.58 1,533,849 -0.09(-0.17%)
Jan 08, 2024 51.91 52.73 51.65 52.67 1,350,313 +1.24(+2.41%)
Jan 05, 2024 50.90 52.43 50.73 51.43 1,086,880 +0.21(+0.41%)
Jan 04, 2024 50.73 51.75 50.30 51.22 1,985,789 -0.15(-0.29%)
Jan 03, 2024 53.76 53.76 50.59 51.37 2,176,901 -3.30(-6.04%)
Jan 02, 2024 55.05 55.44 53.88 54.67 1,244,235 -0.76(-1.37%)
Dec 29, 2023 55.69 55.91 55.31 55.43 642,181 -0.36(-0.65%)
Dec 28, 2023 56.37 56.66 55.76 55.79 477,391 -0.39(-0.69%)
Dec 27, 2023 56.09 56.63 55.67 56.18 495,821 +0.10(+0.18%)
Dec 26, 2023 55.57 56.29 55.31 56.08 438,044 +0.43(+0.77%)
Dec 22, 2023 55.78 56.02 55.36 55.65 780,311 -0.08(-0.14%)
Dec 21, 2023 55.56 55.94 54.76 55.73 592,134 +0.57(+1.03%)
Dec 20, 2023 56.12 56.50 55.13 55.16 849,352 -1.03(-1.83%)
Dec 19, 2023 55.73 56.49 55.73 56.19 1,039,292 +0.49(+0.88%)
Dec 18, 2023 54.70 55.84 54.10 55.70 760,447 +1.27(+2.33%)
Dec 15, 2023 55.36 55.66 54.22 54.43 2,247,180 -0.85(-1.54%)
Dec 14, 2023 56.61 57.00 54.44 55.28 1,901,410 -1.41(-2.49%)
Dec 13, 2023 55.45 56.73 55.26 56.69 1,357,630 +0.86(+1.54%)
Dec 12, 2023 54.98 56.06 54.87 55.83 1,169,922 +1.45(+2.67%)
Dec 11, 2023 53.67 54.67 53.37 54.38 1,102,382 +0.94(+1.76%)
Dec 08, 2023 53.94 54.11 52.98 53.44 1,133,238 -0.82(-1.51%)
Dec 07, 2023 54.03 54.51 53.70 54.26 1,349,829 +0.26(+0.48%)
Dec 06, 2023 54.80 55.08 53.80 54.00 1,270,615 -0.72(-1.32%)
Dec 05, 2023 54.28 55.41 54.28 54.72 1,251,789 +0.19(+0.35%)
Dec 04, 2023 53.00 54.64 52.73 54.53 1,320,610 +1.31(+2.46%)
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.