Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellring Brands Inc Cl A (NY: BRBR )

56.34 +1.08 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Jan 02, 2024 55.05 55.44 53.88 54.67 1,244,235 -0.76(-1.37%)
Dec 29, 2023 55.69 55.91 55.31 55.43 642,181 -0.36(-0.65%)
Dec 28, 2023 56.37 56.66 55.76 55.79 477,391 -0.39(-0.69%)
Dec 27, 2023 56.09 56.63 55.67 56.18 495,821 +0.10(+0.18%)
Dec 26, 2023 55.57 56.29 55.31 56.08 438,044 +0.43(+0.77%)
Dec 22, 2023 55.78 56.02 55.36 55.65 780,311 -0.08(-0.14%)
Dec 21, 2023 55.56 55.94 54.76 55.73 592,134 +0.57(+1.03%)
Dec 20, 2023 56.12 56.50 55.13 55.16 849,352 -1.03(-1.83%)
Dec 19, 2023 55.73 56.49 55.73 56.19 1,039,292 +0.49(+0.88%)
Dec 18, 2023 54.70 55.84 54.10 55.70 760,447 +1.27(+2.33%)
Dec 15, 2023 55.36 55.66 54.22 54.43 2,247,180 -0.85(-1.54%)
Dec 14, 2023 56.61 57.00 54.44 55.28 1,901,410 -1.41(-2.49%)
Dec 13, 2023 55.45 56.73 55.26 56.69 1,357,630 +0.86(+1.54%)
Dec 12, 2023 54.98 56.06 54.87 55.83 1,169,922 +1.45(+2.67%)
Dec 11, 2023 53.67 54.67 53.37 54.38 1,102,382 +0.94(+1.76%)
Dec 08, 2023 53.94 54.11 52.98 53.44 1,133,238 -0.82(-1.51%)
Dec 07, 2023 54.03 54.51 53.70 54.26 1,349,829 +0.26(+0.48%)
Dec 06, 2023 54.80 55.08 53.80 54.00 1,270,615 -0.72(-1.32%)
Dec 05, 2023 54.28 55.41 54.28 54.72 1,251,789 +0.19(+0.35%)
Dec 04, 2023 53.00 54.64 52.73 54.53 1,320,610 +1.31(+2.46%)
Dec 01, 2023 52.65 53.55 51.77 53.22 2,061,840 +0.32(+0.60%)
Nov 30, 2023 51.18 52.91 51.08 52.90 1,855,845 +1.81(+3.54%)
Nov 29, 2023 51.00 51.57 50.45 51.09 1,761,192 +0.18(+0.35%)
Nov 28, 2023 50.93 51.19 50.44 50.91 1,390,232 +0.01(+0.02%)
Nov 27, 2023 50.10 50.92 50.02 50.90 2,032,665 +0.95(+1.90%)
Nov 24, 2023 50.75 51.31 49.85 49.95 550,700 -0.76(-1.50%)
Nov 22, 2023 49.50 50.98 49.38 50.71 1,619,560 +2.10(+4.32%)
Nov 21, 2023 46.03 49.18 46.03 48.61 2,413,475 +3.17(+6.98%)
Nov 20, 2023 45.25 45.56 44.37 45.44 1,574,565 +0.08(+0.18%)
Nov 17, 2023 45.47 45.47 44.98 45.36 1,584,923 +0.08(+0.18%)
Nov 16, 2023 46.38 46.38 45.28 45.28 1,573,872 -1.10(-2.37%)
Nov 15, 2023 46.40 46.59 45.64 46.38 1,243,819 +0.03(+0.06%)
Nov 14, 2023 47.27 47.50 45.57 46.35 1,889,056 -0.33(-0.71%)
Nov 13, 2023 46.45 46.72 45.77 46.68 850,900 +0.23(+0.50%)
Nov 10, 2023 45.18 46.46 45.13 46.45 1,128,657 +1.35(+2.99%)
Nov 09, 2023 46.04 46.21 44.99 45.10 1,012,765 -0.71(-1.55%)
Nov 08, 2023 46.01 46.03 45.62 45.81 655,232 -0.17(-0.37%)
Nov 07, 2023 45.00 46.03 44.87 45.98 992,489 +1.00(+2.22%)
Nov 06, 2023 45.07 45.25 44.44 44.98 1,071,572 -0.32(-0.71%)
Nov 03, 2023 44.61 45.58 44.41 45.30 611,828 +0.96(+2.17%)
Nov 02, 2023 45.05 45.10 44.22 44.34 1,122,111 -0.27(-0.61%)
Nov 01, 2023 43.73 44.64 43.50 44.61 918,666 +0.88(+2.01%)
Oct 31, 2023 43.51 43.78 43.32 43.73 895,583 +0.31(+0.71%)
Oct 30, 2023 43.28 43.51 42.87 43.42 1,026,467 +0.61(+1.42%)
Oct 27, 2023 43.50 43.78 42.70 42.81 954,149 -0.97(-2.22%)
Oct 26, 2023 43.26 44.02 43.15 43.78 752,207 +0.76(+1.77%)
Oct 25, 2023 44.09 44.09 42.98 43.02 1,510,540 -1.48(-3.33%)
Oct 24, 2023 43.51 44.55 43.30 44.50 1,022,468 +1.31(+3.03%)
Oct 23, 2023 43.00 43.84 42.54 43.19 1,045,641 +0.15(+0.35%)
Oct 20, 2023 43.79 43.95 42.91 43.04 1,223,680 -0.54(-1.24%)
Oct 19, 2023 44.05 44.25 43.40 43.58 714,662 -0.64(-1.45%)
Oct 18, 2023 44.80 44.91 44.15 44.22 1,157,015 -0.58(-1.29%)
Oct 17, 2023 44.33 44.91 44.05 44.80 1,687,175 +0.44(+0.99%)
Oct 16, 2023 43.40 44.55 43.12 44.36 1,321,893 +1.27(+2.95%)
Oct 13, 2023 42.08 43.13 41.84 43.09 1,151,046 +1.01(+2.40%)
Oct 12, 2023 43.00 43.00 41.50 42.08 1,252,771 -0.79(-1.84%)
Oct 11, 2023 42.11 42.88 42.04 42.87 826,684 +0.98(+2.34%)
Oct 10, 2023 41.79 42.23 41.73 41.89 1,038,755 +0.14(+0.34%)
Oct 09, 2023 41.53 42.14 41.19 41.75 1,016,514 +0.00(+0.00%)
Oct 06, 2023 40.74 41.94 40.63 41.75 1,408,000 +0.74(+1.80%)
Oct 05, 2023 41.30 41.61 40.94 41.01 912,179 -0.30(-0.73%)
Oct 04, 2023 41.06 42.09 40.62 41.31 953,676 +0.28(+0.68%)
Oct 03, 2023 40.92 41.12 40.57 41.03 1,239,379 +0.04(+0.10%)
Oct 02, 2023 41.03 41.34 40.87 40.99 977,599 -0.24(-0.58%)
Sep 29, 2023 40.97 41.36 40.78 41.23 1,146,806 +0.40(+0.98%)
Sep 28, 2023 40.12 40.83 39.90 40.83 848,072 +0.69(+1.72%)
Sep 27, 2023 40.73 40.96 39.91 40.14 872,061 -0.40(-0.99%)
Sep 26, 2023 40.97 41.13 40.46 40.54 792,611 -0.55(-1.34%)
Sep 25, 2023 40.77 41.37 41.06 41.09 946,743 +0.06(+0.15%)
Sep 22, 2023 40.78 41.55 40.48 41.03 821,791 +0.29(+0.71%)
Sep 21, 2023 40.36 40.97 40.14 40.74 892,972 +0.09(+0.22%)
Sep 20, 2023 40.69 41.14 40.25 40.65 1,150,255 +0.17(+0.42%)
Sep 19, 2023 40.17 40.82 40.17 40.48 1,334,212 +0.16(+0.40%)
Sep 18, 2023 40.62 40.77 40.02 40.32 786,788 -0.36(-0.88%)
Sep 15, 2023 41.26 41.36 40.60 40.68 2,258,367 -0.80(-1.93%)
Sep 14, 2023 41.05 41.55 41.05 41.48 906,159 +0.45(+1.10%)
Sep 13, 2023 40.96 41.14 40.77 41.03 796,127 +0.18(+0.44%)
Sep 12, 2023 40.75 41.02 40.31 40.85 992,506 -0.05(-0.12%)
Sep 11, 2023 41.03 41.45 40.83 40.90 1,059,260 +0.17(+0.42%)
Sep 08, 2023 40.63 41.10 40.52 40.73 670,722 +0.08(+0.20%)
Sep 07, 2023 40.98 41.04 40.44 40.65 741,421 -0.20(-0.49%)
Sep 06, 2023 40.71 41.10 40.55 40.85 689,989 +0.00(+0.00%)
Sep 05, 2023 40.96 41.24 40.20 40.85 1,192,249 -0.54(-1.30%)
Sep 01, 2023 41.81 42.00 41.20 41.39 734,421 -0.11(-0.27%)
Aug 31, 2023 41.12 41.66 40.73 41.50 2,435,183 +0.31(+0.75%)
Aug 30, 2023 41.03 41.27 40.87 41.19 526,687 +0.09(+0.22%)
Aug 29, 2023 40.40 41.24 40.29 41.10 776,813 +0.64(+1.58%)
Aug 28, 2023 40.53 40.87 40.12 40.46 797,815 -0.07(-0.17%)
Aug 25, 2023 40.00 40.71 39.67 40.53 834,201 +0.62(+1.55%)
Aug 24, 2023 40.83 41.02 39.90 39.91 979,027 -0.93(-2.28%)
Aug 23, 2023 40.42 41.07 40.20 40.84 855,637 +0.67(+1.67%)
Aug 22, 2023 39.26 40.32 39.15 40.17 1,491,423 +0.71(+1.80%)
Aug 21, 2023 37.99 39.62 37.95 39.46 1,224,908 +1.36(+3.57%)
Aug 18, 2023 37.36 38.21 37.03 38.10 1,013,012 +0.45(+1.20%)
Aug 17, 2023 38.52 39.09 37.51 37.65 795,474 -0.91(-2.36%)
Aug 16, 2023 39.28 39.45 38.45 38.56 928,726 -0.65(-1.66%)
Aug 15, 2023 38.51 39.42 38.34 39.21 1,140,765 +0.66(+1.71%)
Aug 14, 2023 37.48 38.56 37.33 38.55 1,209,068 +1.24(+3.32%)
Aug 11, 2023 37.32 37.72 37.17 37.31 839,636 +0.07(+0.19%)
Aug 10, 2023 37.45 37.96 36.73 37.24 945,827 +0.26(+0.70%)
Aug 09, 2023 37.58 37.58 36.69 36.98 993,004 -0.59(-1.57%)
Aug 08, 2023 36.87 38.63 36.14 37.57 2,625,538 +1.04(+2.85%)
Aug 07, 2023 35.91 36.54 35.86 36.53 1,186,896 +0.73(+2.04%)
Aug 04, 2023 35.86 36.10 35.58 35.80 673,515 +0.03(+0.08%)
Aug 03, 2023 36.10 36.41 35.52 35.77 921,921 -0.21(-0.58%)
Aug 02, 2023 35.55 36.33 35.52 35.98 702,431 +0.09(+0.25%)
Aug 01, 2023 35.72 35.93 35.57 35.89 619,002 -0.06(-0.17%)
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%)
Jul 03, 2023 36.37 36.81 36.03 36.81 334,201 +0.21(+0.57%)
Jun 30, 2023 36.65 36.80 36.42 36.60 703,225 +0.29(+0.80%)
Jun 29, 2023 36.03 36.64 35.98 36.31 566,790 +0.29(+0.81%)
Jun 28, 2023 36.09 36.47 35.47 36.02 848,020 -0.07(-0.19%)
Jun 27, 2023 36.22 36.53 36.06 36.09 796,911 +0.08(+0.22%)
Jun 26, 2023 35.89 36.47 35.70 36.01 1,081,539 -0.02(-0.06%)
Jun 23, 2023 36.71 37.56 35.90 36.03 5,013,945 -1.04(-2.81%)
Jun 22, 2023 36.63 37.24 36.40 37.07 693,565 +0.61(+1.67%)
Jun 21, 2023 35.97 36.66 35.77 36.46 611,998 +0.56(+1.56%)
Jun 20, 2023 35.85 36.70 35.76 35.90 880,502 -0.06(-0.17%)
Jun 16, 2023 36.60 36.91 35.81 35.96 1,822,739 -0.43(-1.18%)
Jun 15, 2023 36.10 36.39 35.88 36.39 827,079 +0.38(+1.06%)
Jun 14, 2023 36.26 36.94 35.78 36.01 1,093,044 -0.19(-0.52%)
Jun 13, 2023 35.77 36.21 35.77 36.20 1,019,326 +0.29(+0.81%)
Jun 12, 2023 35.96 35.99 35.45 35.91 1,205,104 +0.07(+0.20%)
Jun 09, 2023 35.78 36.03 35.49 35.84 1,087,556 -0.16(-0.44%)
Jun 08, 2023 35.63 36.33 35.49 36.00 1,055,441 +0.23(+0.64%)
Jun 07, 2023 35.89 36.68 35.65 35.77 1,330,374 -0.14(-0.39%)
Jun 06, 2023 36.82 36.98 35.25 35.91 1,381,882 -1.09(-2.95%)
Jun 05, 2023 37.28 37.75 36.80 37.00 862,198 -0.90(-2.37%)
Jun 02, 2023 37.06 37.91 37.06 37.90 809,540 +1.01(+2.74%)
Jun 01, 2023 36.78 37.19 36.55 36.89 896,052 +0.27(+0.74%)
May 31, 2023 36.69 37.11 36.36 36.62 1,353,184 -0.18(-0.49%)
May 30, 2023 36.78 37.15 36.71 36.80 1,004,498 -0.04(-0.11%)
May 26, 2023 36.42 37.05 36.33 36.84 819,358 +0.27(+0.74%)
May 25, 2023 35.96 36.77 35.48 36.57 1,009,185 +0.47(+1.30%)
May 24, 2023 35.60 36.44 35.52 36.10 1,184,880 +0.31(+0.87%)
May 23, 2023 35.44 35.95 35.01 35.79 975,115 +0.18(+0.51%)
May 22, 2023 35.44 35.85 35.04 35.61 1,051,293 +0.16(+0.45%)
May 19, 2023 36.30 36.30 35.08 35.45 936,740 -0.61(-1.69%)
May 18, 2023 35.97 36.22 35.62 36.06 667,587 +0.01(+0.03%)
May 17, 2023 36.37 36.37 35.50 36.05 890,804 -0.32(-0.88%)
May 16, 2023 36.31 36.82 36.23 36.37 1,246,610 +0.00(+0.00%)
May 15, 2023 36.30 36.57 36.23 36.37 933,108 -0.01(-0.03%)
May 12, 2023 35.83 36.50 35.83 36.38 779,651 +0.50(+1.39%)
May 11, 2023 36.20 36.42 35.51 35.88 1,291,465 -0.10(-0.28%)
May 10, 2023 36.52 36.94 35.93 35.98 1,421,749 -0.05(-0.14%)
May 09, 2023 37.34 37.34 35.45 36.03 1,647,529 -1.21(-3.25%)
May 08, 2023 36.57 37.33 36.33 37.24 1,431,191 +0.68(+1.86%)
May 05, 2023 36.73 37.05 36.41 36.56 540,062 +0.06(+0.16%)
May 04, 2023 36.87 37.55 36.18 36.50 612,017 -0.57(-1.54%)
May 03, 2023 36.23 37.31 36.23 37.07 1,123,052 +0.59(+1.62%)
May 02, 2023 36.37 36.61 36.01 36.48 685,908 +0.07(+0.19%)
May 01, 2023 36.05 36.81 36.02 36.41 710,598 +0.42(+1.17%)
Apr 28, 2023 36.29 36.87 35.81 35.99 1,176,504 -0.28(-0.77%)
Apr 27, 2023 35.39 36.28 35.39 36.27 776,602 +1.06(+3.01%)
Apr 26, 2023 35.24 35.66 35.07 35.21 506,359 -0.07(-0.20%)
Apr 25, 2023 35.49 35.80 35.16 35.28 502,975 -0.42(-1.18%)
Apr 24, 2023 35.67 35.95 35.43 35.70 666,282 -0.14(-0.39%)
Apr 21, 2023 36.17 36.17 35.53 35.84 534,882 -0.07(-0.19%)
Apr 20, 2023 35.01 35.94 34.84 35.91 1,031,826 +0.91(+2.60%)
Apr 19, 2023 35.57 35.78 34.86 35.00 859,147 -0.07(-0.20%)
Apr 18, 2023 34.74 35.15 34.48 35.07 848,523 +0.56(+1.62%)
Apr 17, 2023 34.13 34.54 33.99 34.51 551,198 +0.41(+1.20%)
Apr 14, 2023 34.04 34.74 33.83 34.10 1,078,488 +0.32(+0.95%)
Apr 13, 2023 33.91 34.07 33.33 33.78 821,053 +0.13(+0.39%)
Apr 12, 2023 34.01 34.27 33.50 33.65 940,671 +0.16(+0.48%)
Apr 11, 2023 35.40 35.40 33.48 33.49 895,995 -1.27(-3.65%)
Apr 10, 2023 34.28 34.83 33.93 34.76 914,521 +0.21(+0.61%)
Apr 06, 2023 35.07 35.10 34.20 34.55 636,996 -0.38(-1.09%)
Apr 05, 2023 33.89 34.99 33.62 34.93 1,345,565 +1.02(+3.01%)
Apr 04, 2023 34.07 34.16 33.68 33.91 696,922 +0.01(+0.03%)
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.