Indicators

Bellring Brands Inc Cl A (NY: BRBR )

59.15 +0.76 (+1.29%)

Streaming Delayed Price Updated: 2:19 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.80	22.34	21.34	21.43	726,455	-0.61(-2.77%)
Apr 28, 2022	22.63	22.90	21.57	22.04	552,053	-0.44(-1.96%)
Apr 27, 2022	22.06	22.90	21.81	22.48	966,942	+0.36(+1.63%)
Apr 26, 2022	23.27	23.36	22.08	22.12	918,808	-1.86(-7.76%)
Apr 25, 2022	23.12	24.11	22.88	23.98	822,654	+0.73(+3.14%)
Apr 22, 2022	23.80	24.20	22.97	23.25	933,200	-0.76(-3.17%)
Apr 21, 2022	25.02	25.26	24.00	24.01	761,537	-0.71(-2.87%)
Apr 20, 2022	24.82	25.50	24.54	24.72	578,186	-0.02(-0.08%)
Apr 19, 2022	23.63	24.93	23.63	24.74	660,920	+0.94(+3.95%)
Apr 18, 2022	24.07	24.39	23.42	23.80	824,222	-0.43(-1.77%)
Apr 14, 2022	25.94	25.94	24.23	24.23	715,549	-1.59(-6.16%)
Apr 13, 2022	25.84	26.22	24.87	25.82	783,556	+0.00(+0.00%)
Apr 12, 2022	25.70	26.28	25.44	25.82	756,562	+0.43(+1.69%)
Apr 11, 2022	24.80	25.52	24.80	25.39	795,297	+0.61(+2.46%)
Apr 08, 2022	24.16	25.05	24.16	24.78	2,045,640	+0.64(+2.65%)
Apr 07, 2022	24.06	24.32	23.37	24.14	882,799	+0.00(+0.00%)
Apr 06, 2022	24.79	25.10	24.08	24.14	719,439	-0.44(-1.79%)
Apr 05, 2022	24.78	25.29	24.53	24.58	614,244	-0.11(-0.45%)
Apr 04, 2022	24.25	24.91	23.82	24.69	736,205	+0.41(+1.69%)

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.