Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

59.99 +0.40 (+0.67%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 59.37 60.08 59.08 59.59 741,190 +0.43(+0.73%)
Sep 16, 2024 58.44 59.68 58.44 59.16 760,366 +0.71(+1.21%)
Sep 13, 2024 58.68 59.88 58.19 58.45 735,309 -0.23(-0.39%)
Sep 12, 2024 57.77 58.77 57.55 58.68 719,333 +0.67(+1.15%)
Sep 11, 2024 57.13 58.16 56.15 58.01 652,377 +0.77(+1.35%)
Sep 10, 2024 57.60 58.01 56.77 57.24 1,226,784 -0.44(-0.76%)
Sep 09, 2024 56.29 59.28 56.29 57.68 1,572,713 +1.28(+2.27%)
Sep 06, 2024 57.01 57.72 56.33 56.40 1,071,085 -0.45(-0.79%)
Sep 05, 2024 56.11 57.00 55.58 56.85 736,600 +0.60(+1.07%)
Sep 04, 2024 55.37 56.40 55.28 56.25 1,100,902 +0.69(+1.24%)
Sep 03, 2024 55.40 56.07 54.73 55.56 980,392 -0.37(-0.66%)
Aug 30, 2024 55.57 55.98 55.25 55.93 765,721 +0.55(+0.99%)
Aug 29, 2024 55.80 56.20 54.82 55.38 861,698 -0.25(-0.45%)
Aug 28, 2024 57.01 57.03 55.38 55.63 809,041 -1.26(-2.21%)
Aug 27, 2024 56.74 57.12 56.18 56.89 923,826 +0.34(+0.60%)
Aug 26, 2024 55.57 56.73 55.38 56.55 762,727 +1.12(+2.02%)
Aug 23, 2024 55.59 55.60 54.56 55.43 741,788 +0.23(+0.42%)
Aug 22, 2024 56.32 56.41 55.08 55.20 422,784 -0.93(-1.66%)
Aug 21, 2024 55.41 56.16 55.02 56.13 535,246 +0.91(+1.65%)
Aug 20, 2024 55.40 56.02 55.08 55.22 710,977 -0.07(-0.13%)
Aug 19, 2024 54.96 56.08 54.96 55.29 628,733 +0.38(+0.69%)
Aug 16, 2024 54.76 55.49 54.71 54.91 918,088 -0.24(-0.44%)
Aug 15, 2024 55.19 55.65 55.01 55.15 578,092 +0.63(+1.16%)
Aug 14, 2024 53.78 54.53 53.70 54.52 692,410 +0.80(+1.49%)
Aug 13, 2024 54.36 54.77 53.17 53.72 683,930 -0.53(-0.98%)
Aug 12, 2024 54.40 55.00 53.77 54.25 705,480 -0.28(-0.51%)
Aug 09, 2024 54.67 55.05 53.62 54.53 1,217,975 -0.47(-0.85%)
Aug 08, 2024 53.86 55.55 53.84 55.00 1,120,294 +1.13(+2.10%)
Aug 07, 2024 53.86 55.25 53.04 53.87 1,666,137 +1.14(+2.16%)
Aug 06, 2024 52.50 55.04 51.05 52.73 3,319,268 +3.41(+6.91%)
Aug 05, 2024 48.45 49.84 48.06 49.32 1,654,311 -0.35(-0.70%)
Aug 02, 2024 50.63 50.70 49.27 49.67 1,540,554 -1.56(-3.05%)
Aug 01, 2024 51.42 51.75 50.12 51.23 1,223,314 -0.05(-0.10%)
Jul 31, 2024 51.54 51.75 50.29 51.28 1,128,788 +0.23(+0.45%)
Jul 30, 2024 50.76 51.20 50.54 51.05 940,854 +0.08(+0.16%)
Jul 29, 2024 50.10 52.17 50.10 50.97 1,664,566 +1.10(+2.21%)
Jul 26, 2024 49.63 50.46 49.08 49.87 1,237,754 +0.88(+1.80%)
Jul 25, 2024 49.07 49.37 48.63 48.99 1,095,210 +0.00(+0.00%)
Jul 24, 2024 49.45 50.42 48.93 48.99 1,749,024 -0.90(-1.80%)
Jul 23, 2024 50.96 51.73 49.59 49.89 1,785,800 -0.88(-1.73%)
Jul 22, 2024 50.65 51.09 49.72 50.77 2,012,140 +0.12(+0.24%)
Jul 19, 2024 51.99 52.31 50.63 50.65 1,041,125 -1.14(-2.20%)
Jul 18, 2024 51.67 52.23 51.06 51.79 1,682,832 +0.24(+0.47%)
Jul 17, 2024 51.05 51.84 50.47 51.55 1,969,053 -0.11(-0.21%)
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%)
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.