Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 58.32 58.32 57.27 57.41 1,048,286 -0.82(-1.41%)
May 16, 2024 58.88 59.45 58.06 58.23 1,099,598 -0.67(-1.14%)
May 15, 2024 60.03 60.46 58.30 58.90 989,018 -0.99(-1.65%)
May 14, 2024 59.93 60.55 59.68 59.89 1,018,045 +0.28(+0.47%)
May 13, 2024 60.01 60.12 58.95 59.61 917,819 -0.22(-0.37%)
May 10, 2024 59.63 60.25 59.13 59.83 1,141,199 +0.60(+1.01%)
May 09, 2024 58.48 60.00 57.74 59.23 2,135,398 +1.15(+1.98%)
May 08, 2024 58.69 59.55 57.74 58.08 1,400,861 -0.36(-0.62%)
May 07, 2024 62.50 62.67 57.24 58.44 2,465,836 +1.26(+2.20%)
May 06, 2024 57.75 58.28 56.87 57.18 1,679,240 -0.24(-0.42%)
May 03, 2024 57.73 58.25 57.21 57.42 738,944 +0.24(+0.42%)
May 02, 2024 55.95 57.50 55.36 57.18 1,370,822 +1.68(+3.03%)
May 01, 2024 55.14 56.33 54.27 55.50 1,131,409 +0.33(+0.60%)
Apr 30, 2024 56.15 56.15 54.74 55.17 1,196,591 -0.99(-1.76%)
Apr 29, 2024 56.50 56.99 55.92 56.16 1,167,861 -0.18(-0.32%)
Apr 26, 2024 55.29 56.46 55.10 56.34 583,703 +1.08(+1.95%)
Apr 25, 2024 55.22 55.72 54.80 55.26 681,513 -0.36(-0.65%)
Apr 24, 2024 55.74 56.13 54.88 55.62 1,005,710 -0.55(-0.98%)
Apr 23, 2024 55.41 56.24 54.97 56.17 834,543 +1.09(+1.98%)
Apr 22, 2024 54.74 55.66 54.38 55.08 994,753 +1.10(+2.04%)
Apr 19, 2024 54.02 54.45 53.31 53.98 994,202 -0.25(-0.46%)
Apr 18, 2024 54.50 55.34 54.15 54.23 1,183,971 -0.09(-0.17%)
Apr 17, 2024 55.72 55.99 54.30 54.32 973,645 -0.89(-1.61%)
Apr 16, 2024 54.36 55.80 53.71 55.21 899,437 +0.70(+1.28%)
Apr 15, 2024 55.35 56.11 54.08 54.51 1,361,654 -0.47(-0.85%)
Apr 12, 2024 55.57 55.75 54.56 54.98 753,470 -1.10(-1.96%)
Apr 11, 2024 56.30 56.71 55.97 56.08 946,972 -0.14(-0.25%)
Apr 10, 2024 56.52 57.40 56.07 56.22 1,064,329 -1.00(-1.75%)
Apr 09, 2024 57.98 58.25 56.84 57.22 1,038,617 -0.53(-0.92%)
Apr 08, 2024 58.31 58.62 57.70 57.75 586,775 -0.44(-0.76%)
Apr 05, 2024 57.49 58.46 57.49 58.19 594,392 +0.69(+1.20%)
Apr 04, 2024 57.96 58.62 57.16 57.50 850,688 +0.23(+0.40%)
Apr 03, 2024 57.64 58.79 57.24 57.27 1,008,473 -0.74(-1.28%)
Apr 02, 2024 59.05 59.22 57.44 58.01 1,118,127 -1.60(-2.68%)
Apr 01, 2024 59.05 60.40 58.67 59.61 941,203 +0.58(+0.98%)
Mar 28, 2024 58.81 59.19 59.16 59.03 932,128 +0.23(+0.39%)
Mar 27, 2024 59.91 60.41 58.35 58.80 939,702 -0.59(-0.99%)
Mar 26, 2024 60.70 61.09 59.14 59.39 918,291 -0.89(-1.48%)
Mar 25, 2024 61.01 61.57 60.20 60.28 919,816 -0.72(-1.18%)
Mar 22, 2024 61.24 61.62 60.34 61.00 852,365 -0.22(-0.36%)
Mar 21, 2024 59.97 62.30 59.91 61.22 1,175,027 +1.74(+2.93%)
Mar 20, 2024 60.88 61.16 58.79 59.48 1,227,424 -1.29(-2.12%)
Mar 19, 2024 60.78 61.22 59.95 60.77 1,101,805 -0.01(-0.02%)
Mar 18, 2024 60.09 60.94 59.66 60.78 1,046,424 +0.79(+1.32%)
Mar 15, 2024 58.80 60.91 58.80 59.99 1,937,908 +0.62(+1.04%)
Mar 14, 2024 60.53 60.63 58.50 59.37 1,041,248 -1.16(-1.92%)
Mar 13, 2024 59.23 60.77 59.23 60.53 939,180 +1.12(+1.89%)
Mar 12, 2024 57.86 59.91 57.72 59.41 877,472 +1.55(+2.68%)
Mar 11, 2024 59.43 59.50 57.81 57.86 1,087,674 -1.91(-3.20%)
Mar 08, 2024 61.60 62.31 59.75 59.77 1,161,436 -1.72(-2.80%)
Mar 07, 2024 61.07 62.76 60.80 61.49 1,337,780 +1.18(+1.96%)
Mar 06, 2024 60.76 61.00 59.80 60.31 882,810 -0.05(-0.08%)
Mar 05, 2024 59.49 60.74 59.08 60.36 1,168,362 +0.74(+1.24%)
Mar 04, 2024 59.83 61.11 59.62 59.62 1,159,301 -0.11(-0.18%)
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.