Indicators

Bellring Brands Inc Cl A (NY: BRBR )

57.41 -0.82 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.