Indicators

Bellring Brands Inc Cl A (NY: BRBR )

58.39 +0.11 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.10	20.26	20.01	20.03	84,700	-0.06(-0.30%)
Nov 27, 2019	20.04	20.24	19.99	20.09	253,000	+0.05(+0.25%)
Nov 26, 2019	20.14	20.56	19.93	20.04	2,192,506	-0.06(-0.30%)
Nov 25, 2019	20.75	20.75	20.06	20.10	312,268	-0.27(-1.33%)
Nov 22, 2019	18.72	20.90	18.65	20.37	651,900	+1.50(+7.95%)
Nov 21, 2019	19.28	19.56	18.79	18.87	441,976	-0.44(-2.28%)
Nov 20, 2019	19.37	19.70	19.26	19.31	436,309	-0.09(-0.46%)
Nov 19, 2019	19.22	19.54	18.68	19.40	716,775	+0.16(+0.83%)
Nov 18, 2019	18.96	19.41	18.91	19.24	300,711	+0.16(+0.84%)
Nov 15, 2019	19.26	19.44	18.88	19.08	183,600	-0.18(-0.93%)
Nov 14, 2019	19.30	19.75	18.76	19.26	314,264	+0.04(+0.21%)
Nov 13, 2019	18.69	19.22	18.50	19.22	547,493	+0.57(+3.06%)
Nov 12, 2019	19.05	19.21	18.64	18.65	743,957	-0.29(-1.53%)
Nov 11, 2019	18.35	19.22	18.35	18.94	797,426	+0.69(+3.78%)
Nov 08, 2019	17.90	18.39	17.71	18.25	243,100	+0.30(+1.67%)
Nov 07, 2019	17.36	18.10	17.21	17.95	288,977	+0.56(+3.22%)
Nov 06, 2019	17.62	17.87	17.01	17.39	353,208	-0.38(-2.14%)
Nov 05, 2019	18.45	18.73	17.51	17.77	697,050	-0.63(-3.42%)
Nov 04, 2019	18.09	18.71	17.93	18.40	475,508	+0.41(+2.28%)

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.