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 (%)
Feb 28, 2022	25.20	25.73	24.94	25.57	399,341	+0.21(+0.83%)
Feb 25, 2022	24.59	25.40	24.73	25.36	419,330	+0.54(+2.18%)
Feb 24, 2022	24.85	25.14	24.12	24.82	660,398	-0.41(-1.63%)
Feb 23, 2022	25.46	25.72	25.06	25.23	432,554	-0.34(-1.33%)
Feb 22, 2022	24.10	25.78	23.93	25.57	684,395	+1.20(+4.92%)
Feb 18, 2022				24.37	0	-0.16(-0.65%)
Feb 17, 2022	24.94	25.07	24.52	24.53	388,425	-0.47(-1.88%)
Feb 16, 2022	25.25	25.41	24.79	25.00	433,431	-0.26(-1.03%)
Feb 15, 2022	25.20	25.65	24.90	25.26	408,678	+0.12(+0.48%)
Feb 14, 2022	25.08	25.49	24.73	25.14	475,558	+0.09(+0.36%)
Feb 11, 2022	25.26	25.88	25.26	25.05	464,630	-0.10(-0.40%)
Feb 10, 2022	25.54	26.11	24.90	25.15	542,074	-0.64(-2.48%)
Feb 09, 2022	26.47	26.55	25.48	25.79	790,316	-0.52(-1.98%)
Feb 08, 2022	25.05	26.46	24.77	26.31	596,445	+1.33(+5.32%)
Feb 07, 2022	23.69	25.03	23.50	24.98	611,026	+1.97(+8.56%)
Feb 04, 2022	24.10	24.84	22.87	23.01	759,369	-0.68(-2.87%)
Feb 03, 2022	23.73	24.17	23.69	23.69	492,058	-0.36(-1.50%)
Feb 02, 2022	24.53	25.24	24.03	24.05	466,636	-0.54(-2.20%)

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.