Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

63.19 +0.44 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 63.00 63.85 63.00 63.19 675,780 +0.44(+0.70%)
Oct 10, 2024 61.96 62.78 61.62 62.75 671,371 +0.65(+1.05%)
Oct 09, 2024 62.41 62.71 61.98 62.10 823,385 -0.16(-0.26%)
Oct 08, 2024 62.13 62.44 61.66 62.26 552,058 +0.27(+0.44%)
Oct 07, 2024 62.06 62.45 61.64 61.99 670,832 -0.13(-0.21%)
Oct 04, 2024 61.71 62.49 61.42 62.12 758,283 +0.54(+0.88%)
Oct 03, 2024 60.15 61.96 59.94 61.58 920,068 +1.20(+1.99%)
Oct 02, 2024 60.55 61.19 60.27 60.38 639,465 -1.23(-2.00%)
Oct 01, 2024 60.66 62.18 60.36 61.61 807,039 +0.89(+1.47%)
Sep 30, 2024 61.34 61.56 60.49 60.72 720,936 -0.39(-0.64%)
Sep 27, 2024 60.85 61.84 60.58 61.11 585,805 +0.26(+0.43%)
Sep 26, 2024 60.75 60.94 60.26 60.85 969,240 +0.46(+0.76%)
Sep 25, 2024 61.17 61.17 59.95 60.39 711,945 -0.33(-0.54%)
Sep 24, 2024 61.09 61.25 60.36 60.72 728,661 -0.22(-0.36%)
Sep 23, 2024 60.47 61.36 60.14 60.94 739,523 +0.47(+0.78%)
Sep 20, 2024 59.24 60.98 59.24 60.47 2,199,695 +1.03(+1.73%)
Sep 19, 2024 60.03 60.03 58.98 59.44 706,116 +0.08(+0.13%)
Sep 18, 2024 59.63 60.12 59.26 59.36 464,843 -0.23(-0.39%)
Sep 17, 2024 59.37 60.08 59.08 59.59 741,190 +0.43(+0.73%)
Sep 16, 2024 58.44 59.68 58.44 59.16 760,366 +0.71(+1.21%)
Sep 13, 2024 58.68 59.88 58.19 58.45 735,309 -0.23(-0.39%)
Sep 12, 2024 57.77 58.77 57.55 58.68 719,333 +0.67(+1.15%)
Sep 11, 2024 57.13 58.16 56.15 58.01 652,377 +0.77(+1.35%)
Sep 10, 2024 57.60 58.01 56.77 57.24 1,226,784 -0.44(-0.76%)
Sep 09, 2024 56.29 59.28 56.29 57.68 1,572,713 +1.28(+2.27%)
Sep 06, 2024 57.01 57.72 56.33 56.40 1,071,085 -0.45(-0.79%)
Sep 05, 2024 56.11 57.00 55.58 56.85 736,600 +0.60(+1.07%)
Sep 04, 2024 55.37 56.40 55.28 56.25 1,100,902 +0.69(+1.24%)
Sep 03, 2024 55.40 56.07 54.73 55.56 980,392 -0.37(-0.66%)
Aug 30, 2024 55.57 55.98 55.25 55.93 765,721 +0.55(+0.99%)
Aug 29, 2024 55.80 56.20 54.82 55.38 861,698 -0.25(-0.45%)
Aug 28, 2024 57.01 57.03 55.38 55.63 809,041 -1.26(-2.21%)
Aug 27, 2024 56.74 57.12 56.18 56.89 923,826 +0.34(+0.60%)
Aug 26, 2024 55.57 56.73 55.38 56.55 762,727 +1.12(+2.02%)
Aug 23, 2024 55.59 55.60 54.56 55.43 741,788 +0.23(+0.42%)
Aug 22, 2024 56.32 56.41 55.08 55.20 422,784 -0.93(-1.66%)
Aug 21, 2024 55.41 56.16 55.02 56.13 535,246 +0.91(+1.65%)
Aug 20, 2024 55.40 56.02 55.08 55.22 710,977 -0.07(-0.13%)
Aug 19, 2024 54.96 56.08 54.96 55.29 628,733 +0.38(+0.69%)
Aug 16, 2024 54.76 55.49 54.71 54.91 918,088 -0.24(-0.44%)
Aug 15, 2024 55.19 55.65 55.01 55.15 578,092 +0.63(+1.16%)
Aug 14, 2024 53.78 54.53 53.70 54.52 692,410 +0.80(+1.49%)
Aug 13, 2024 54.36 54.77 53.17 53.72 683,930 -0.53(-0.98%)
Aug 12, 2024 54.40 55.00 53.77 54.25 705,480 -0.28(-0.51%)
Aug 09, 2024 54.67 55.05 53.62 54.53 1,217,975 -0.47(-0.85%)
Aug 08, 2024 53.86 55.55 53.84 55.00 1,120,294 +1.13(+2.10%)
Aug 07, 2024 53.86 55.25 53.04 53.87 1,666,137 +1.14(+2.16%)
Aug 06, 2024 52.50 55.04 51.05 52.73 3,319,268 +3.41(+6.91%)
Aug 05, 2024 48.45 49.84 48.06 49.32 1,654,311 -0.35(-0.70%)
Aug 02, 2024 50.63 50.70 49.27 49.67 1,540,554 -1.56(-3.05%)
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.