Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

70.88 +1.99 (+2.89%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 68.42 69.42 68.06 68.89 945,803 +0.79(+1.16%)
Nov 06, 2024 69.01 69.11 67.45 68.10 535,912 +0.56(+0.83%)
Nov 05, 2024 67.14 67.55 66.57 67.54 629,184 +0.02(+0.03%)
Nov 04, 2024 66.68 67.56 66.27 67.52 721,816 +0.83(+1.24%)
Nov 01, 2024 66.35 67.53 66.03 66.69 878,162 +0.86(+1.31%)
Oct 31, 2024 66.55 67.06 65.83 65.83 970,410 -0.98(-1.47%)
Oct 30, 2024 65.72 66.95 65.44 66.81 1,017,978 +1.05(+1.60%)
Oct 29, 2024 64.74 65.81 64.65 65.76 650,634 +0.66(+1.01%)
Oct 28, 2024 64.72 65.48 64.58 65.10 653,895 +0.62(+0.96%)
Oct 25, 2024 65.09 65.09 63.98 64.48 819,247 -0.59(-0.91%)
Oct 24, 2024 65.39 65.52 64.63 65.07 564,994 -0.18(-0.28%)
Oct 23, 2024 65.40 65.93 65.03 65.25 1,084,791 -0.23(-0.35%)
Oct 22, 2024 65.52 66.16 65.33 65.48 1,038,957 -0.53(-0.80%)
Oct 21, 2024 65.84 66.35 65.73 66.01 730,202 +0.26(+0.40%)
Oct 18, 2024 65.40 65.81 65.02 65.75 702,573 +0.14(+0.21%)
Oct 17, 2024 65.33 66.10 65.00 65.61 806,182 +0.18(+0.28%)
Oct 16, 2024 65.59 65.79 64.69 65.43 927,782 -0.39(-0.59%)
Oct 15, 2024 64.85 67.12 64.85 65.82 1,342,090 +2.07(+3.25%)
Oct 14, 2024 63.60 64.25 63.25 63.75 696,889 +0.56(+0.89%)
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%)
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.