Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

59.03 +0.23 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 57.91 59.80 57.61 59.73 2,332,640 +2.78(+4.88%)
Feb 29, 2024 57.92 58.37 55.93 56.95 1,364,758 -0.83(-1.44%)
Feb 28, 2024 56.04 58.10 55.49 57.78 1,862,086 +1.66(+2.96%)
Feb 27, 2024 55.53 57.02 55.48 56.12 1,475,928 +0.28(+0.50%)
Feb 26, 2024 55.13 55.97 55.09 55.84 1,545,317 +0.78(+1.42%)
Feb 23, 2024 55.31 55.37 54.62 55.06 907,551 +0.13(+0.24%)
Feb 22, 2024 54.99 55.34 54.47 54.93 1,159,732 +0.65(+1.20%)
Feb 21, 2024 54.89 55.12 53.87 54.28 1,141,484 -0.42(-0.77%)
Feb 20, 2024 56.07 56.15 54.44 54.70 1,534,982 -1.64(-2.91%)
Feb 16, 2024 58.01 58.14 56.13 56.34 1,667,385 -1.67(-2.88%)
Feb 15, 2024 58.75 58.94 57.82 58.01 1,726,819 -0.47(-0.80%)
Feb 14, 2024 59.00 59.32 58.26 58.48 1,261,201 +0.06(+0.10%)
Feb 13, 2024 58.92 59.32 57.98 58.42 1,260,411 -1.41(-2.36%)
Feb 12, 2024 59.33 60.04 59.05 59.83 1,515,001 +0.45(+0.76%)
Feb 09, 2024 59.23 60.26 59.01 59.38 1,764,569 +0.52(+0.88%)
Feb 08, 2024 58.82 58.97 58.03 58.86 2,280,778 +0.21(+0.36%)
Feb 07, 2024 57.25 58.83 57.11 58.65 1,328,798 +1.81(+3.18%)
Feb 06, 2024 57.61 58.50 55.76 56.84 2,428,910 -0.75(-1.30%)
Feb 05, 2024 56.66 57.78 56.65 57.59 1,650,226 +0.77(+1.36%)
Feb 02, 2024 56.01 56.94 55.70 56.82 1,424,054 +0.41(+0.73%)
Feb 01, 2024 55.69 56.65 55.28 56.41 1,346,802 +1.14(+2.06%)
Jan 31, 2024 56.11 56.50 55.10 55.27 1,198,692 -1.03(-1.83%)
Jan 30, 2024 55.72 56.35 55.27 56.30 941,283 +0.65(+1.17%)
Jan 29, 2024 55.61 55.66 54.97 55.65 949,884 +0.19(+0.34%)
Jan 26, 2024 55.92 56.10 54.64 55.46 925,496 -0.05(-0.09%)
Jan 25, 2024 56.06 56.27 54.72 55.51 1,025,008 +0.93(+1.70%)
Jan 24, 2024 56.25 56.73 54.41 54.58 1,104,640 -0.49(-0.89%)
Jan 23, 2024 54.69 55.25 53.82 55.07 1,228,262 +1.15(+2.13%)
Jan 22, 2024 53.52 53.99 52.86 53.92 1,425,659 +0.69(+1.30%)
Jan 19, 2024 54.89 54.89 53.13 53.23 1,106,341 -1.41(-2.58%)
Jan 18, 2024 53.71 54.95 53.58 54.64 1,109,912 +0.95(+1.77%)
Jan 17, 2024 53.50 54.13 53.27 53.69 1,042,040 -0.28(-0.52%)
Jan 16, 2024 53.75 54.23 53.36 53.97 935,874 +0.03(+0.06%)
Jan 12, 2024 54.47 54.53 53.80 53.94 955,496 -0.04(-0.07%)
Jan 11, 2024 53.66 54.04 52.98 53.98 1,130,186 +0.32(+0.60%)
Jan 10, 2024 52.72 53.91 52.62 53.66 1,210,759 +1.08(+2.05%)
Jan 09, 2024 52.03 52.63 51.51 52.58 1,533,849 -0.09(-0.17%)
Jan 08, 2024 51.91 52.73 51.65 52.67 1,350,313 +1.24(+2.41%)
Jan 05, 2024 50.90 52.43 50.73 51.43 1,086,880 +0.21(+0.41%)
Jan 04, 2024 50.73 51.75 50.30 51.22 1,985,789 -0.15(-0.29%)
Jan 03, 2024 53.76 53.76 50.59 51.37 2,176,901 -3.30(-6.04%)
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.