Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

55.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 55.74 56.13 54.88 55.62 1,005,710 -0.55(-0.98%)
Apr 23, 2024 55.41 56.24 54.97 56.17 834,543 +1.09(+1.98%)
Apr 22, 2024 54.74 55.66 54.38 55.08 994,753 +1.10(+2.04%)
Apr 19, 2024 54.02 54.45 53.31 53.98 994,202 -0.25(-0.46%)
Apr 18, 2024 54.50 55.34 54.15 54.23 1,183,971 -0.09(-0.17%)
Apr 17, 2024 55.72 55.99 54.30 54.32 973,645 -0.89(-1.61%)
Apr 16, 2024 54.36 55.80 53.71 55.21 899,437 +0.70(+1.28%)
Apr 15, 2024 55.35 56.11 54.08 54.51 1,361,654 -0.47(-0.85%)
Apr 12, 2024 55.57 55.75 54.56 54.98 753,470 -1.10(-1.96%)
Apr 11, 2024 56.30 56.71 55.97 56.08 946,972 -0.14(-0.25%)
Apr 10, 2024 56.52 57.40 56.07 56.22 1,064,329 -1.00(-1.75%)
Apr 09, 2024 57.98 58.25 56.84 57.22 1,038,617 -0.53(-0.92%)
Apr 08, 2024 58.31 58.62 57.70 57.75 586,775 -0.44(-0.76%)
Apr 05, 2024 57.49 58.46 57.49 58.19 594,392 +0.69(+1.20%)
Apr 04, 2024 57.96 58.62 57.16 57.50 850,688 +0.23(+0.40%)
Apr 03, 2024 57.64 58.79 57.24 57.27 1,008,473 -0.74(-1.28%)
Apr 02, 2024 59.05 59.22 57.44 58.01 1,118,127 -1.60(-2.68%)
Apr 01, 2024 59.05 60.40 58.67 59.61 941,203 +0.58(+0.98%)
Mar 28, 2024 58.81 59.19 59.16 59.03 932,128 +0.23(+0.39%)
Mar 27, 2024 59.91 60.41 58.35 58.80 939,702 -0.59(-0.99%)
Mar 26, 2024 60.70 61.09 59.14 59.39 918,291 -0.89(-1.48%)
Mar 25, 2024 61.01 61.57 60.20 60.28 919,816 -0.72(-1.18%)
Mar 22, 2024 61.24 61.62 60.34 61.00 852,365 -0.22(-0.36%)
Mar 21, 2024 59.97 62.30 59.91 61.22 1,175,027 +1.74(+2.93%)
Mar 20, 2024 60.88 61.16 58.79 59.48 1,227,424 -1.29(-2.12%)
Mar 19, 2024 60.78 61.22 59.95 60.77 1,101,805 -0.01(-0.02%)
Mar 18, 2024 60.09 60.94 59.66 60.78 1,046,424 +0.79(+1.32%)
Mar 15, 2024 58.80 60.91 58.80 59.99 1,937,908 +0.62(+1.04%)
Mar 14, 2024 60.53 60.63 58.50 59.37 1,041,248 -1.16(-1.92%)
Mar 13, 2024 59.23 60.77 59.23 60.53 939,180 +1.12(+1.89%)
Mar 12, 2024 57.86 59.91 57.72 59.41 877,472 +1.55(+2.68%)
Mar 11, 2024 59.43 59.50 57.81 57.86 1,087,674 -1.91(-3.20%)
Mar 08, 2024 61.60 62.31 59.75 59.77 1,161,436 -1.72(-2.80%)
Mar 07, 2024 61.07 62.76 60.80 61.49 1,337,780 +1.18(+1.96%)
Mar 06, 2024 60.76 61.00 59.80 60.31 882,810 -0.05(-0.08%)
Mar 05, 2024 59.49 60.74 59.08 60.36 1,168,362 +0.74(+1.24%)
Mar 04, 2024 59.83 61.11 59.62 59.62 1,159,301 -0.11(-0.18%)
Mar 01, 2024 57.91 59.80 57.61 59.73 2,332,640 +2.78(+4.88%)
Feb 29, 2024 57.92 58.37 55.93 56.95 1,364,758 -0.83(-1.44%)
Feb 28, 2024 56.04 58.10 55.49 57.78 1,862,086 +1.66(+2.96%)
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%)
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.