Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 55.14 56.33 54.27 55.50 1,131,409 +0.33(+0.60%)
Apr 30, 2024 56.15 56.15 54.74 55.17 1,196,591 -0.99(-1.76%)
Apr 29, 2024 56.50 56.99 55.92 56.16 1,167,861 -0.18(-0.32%)
Apr 26, 2024 55.29 56.46 55.10 56.34 583,703 +1.08(+1.95%)
Apr 25, 2024 55.22 55.72 54.80 55.26 681,513 -0.36(-0.65%)
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%)
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.