Indicators

Bellring Brands Inc Cl A (NY: BRBR )

59.83 +0.60 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.