Indicators

Bellring Brands Inc Cl A (NY: BRBR )

58.36 -0.73 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.18	21.18	20.23	20.40	268,713	-0.57(-2.72%)
Nov 27, 2020	21.26	21.26	20.83	20.97	69,700	-0.05(-0.24%)
Nov 25, 2020	21.19	21.38	20.66	21.02	247,000	-0.17(-0.80%)
Nov 24, 2020	21.30	21.39	21.05	21.19	290,159	+0.08(+0.38%)
Nov 23, 2020	21.56	21.67	20.95	21.11	287,375	-0.29(-1.36%)
Nov 20, 2020	20.11	21.67	20.00	21.40	1,070,100	+1.38(+6.89%)
Nov 19, 2020	20.70	20.72	19.39	20.02	461,081	-0.68(-3.29%)
Nov 18, 2020	20.92	21.02	20.64	20.70	532,271	-0.22(-1.05%)
Nov 17, 2020	20.87	21.11	20.62	20.92	1,151,427	+0.03(+0.14%)
Nov 16, 2020	21.10	21.27	20.83	20.89	334,066	+0.13(+0.63%)
Nov 13, 2020	20.66	20.98	20.09	20.76	405,600	+0.71(+3.54%)
Nov 12, 2020	19.98	20.18	19.74	20.05	231,489	+0.01(+0.05%)
Nov 11, 2020	20.55	20.55	19.72	20.04	309,163	-0.25(-1.23%)
Nov 10, 2020	20.72	21.21	20.27	20.29	285,742	-0.37(-1.79%)
Nov 09, 2020	19.97	21.06	19.52	20.66	356,010	+1.39(+7.21%)
Nov 06, 2020	19.81	19.91	19.25	19.27	170,600	-0.46(-2.33%)
Nov 05, 2020	19.89	19.95	19.60	19.73	102,336	+0.13(+0.66%)
Nov 04, 2020	19.21	19.74	18.91	19.60	163,777	+0.39(+2.03%)
Nov 03, 2020	19.24	19.77	18.89	19.21	407,502	+0.35(+1.86%)

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.