Indicators

Bellring Brands Inc Cl A (NY: BRBR )

57.30 -0.11 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.63	36.00	35.46	35.95	625,444	+0.30(+0.84%)
Jul 28, 2023	35.37	35.77	35.37	35.65	563,991	+0.49(+1.39%)
Jul 27, 2023	35.38	35.63	35.03	35.16	597,063	-0.21(-0.59%)
Jul 26, 2023	35.64	36.05	35.21	35.37	828,107	-0.52(-1.45%)
Jul 25, 2023	35.15	35.90	35.15	35.89	471,302	+0.73(+2.08%)
Jul 24, 2023	35.73	35.89	35.11	35.16	791,241	-0.48(-1.35%)
Jul 21, 2023	35.72	36.16	35.53	35.64	694,268	+0.09(+0.25%)
Jul 20, 2023	35.41	35.76	34.98	35.55	500,958	+0.25(+0.71%)
Jul 19, 2023	35.80	35.97	35.01	35.30	1,051,275	-0.49(-1.37%)
Jul 18, 2023	36.26	36.85	35.52	35.79	665,096	-0.56(-1.54%)
Jul 17, 2023	36.38	36.63	36.16	36.35	320,457	-0.01(-0.03%)
Jul 14, 2023	35.71	36.39	35.71	36.36	496,132	+0.61(+1.71%)
Jul 13, 2023	35.48	35.88	35.37	35.75	485,904	+0.27(+0.76%)
Jul 12, 2023	35.14	35.56	34.63	35.48	753,930	+0.58(+1.66%)
Jul 11, 2023	35.00	35.25	34.69	34.90	547,172	-0.05(-0.14%)
Jul 10, 2023	34.61	35.74	34.61	34.95	749,416	+0.34(+0.98%)
Jul 07, 2023	35.22	35.48	34.58	34.61	1,422,301	-0.68(-1.93%)
Jul 06, 2023	36.13	36.23	35.18	35.29	789,351	-0.96(-2.65%)
Jul 05, 2023	36.70	36.77	36.24	36.25	520,340	-0.56(-1.52%)

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.