Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

77.08 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 76.51 77.95 76.41 77.06 912,899 +0.39(+0.51%)
Dec 09, 2024 77.75 78.16 75.84 76.67 837,853 -1.27(-1.63%)
Dec 06, 2024 78.74 79.29 77.65 77.94 699,217 -0.80(-1.02%)
Dec 05, 2024 77.07 78.83 76.97 78.74 916,933 +1.46(+1.89%)
Dec 04, 2024 76.86 77.80 76.66 77.28 1,130,205 +0.42(+0.55%)
Dec 03, 2024 77.51 77.96 76.63 76.86 1,126,179 -0.76(-0.98%)
Dec 02, 2024 78.46 78.72 77.38 77.62 1,299,166 -0.84(-1.07%)
Nov 29, 2024 77.57 78.86 77.21 78.46 416,559 +1.30(+1.68%)
Nov 27, 2024 79.31 79.81 77.06 77.16 847,711 -1.63(-2.07%)
Nov 26, 2024 77.50 79.32 77.00 78.79 1,167,997 +1.77(+2.30%)
Nov 25, 2024 79.25 79.90 76.80 77.02 1,515,856 -1.58(-2.01%)
Nov 22, 2024 76.50 78.68 76.50 78.60 1,343,033 +2.11(+2.76%)
Nov 21, 2024 75.07 76.68 74.89 76.49 1,196,270 +2.08(+2.80%)
Nov 20, 2024 73.78 75.44 73.70 74.41 1,658,489 +1.15(+1.57%)
Nov 19, 2024 67.53 74.00 67.00 73.26 2,269,063 -0.14(-0.19%)
Nov 18, 2024 71.51 73.45 71.11 73.40 1,821,853 +1.31(+1.82%)
Nov 15, 2024 72.27 72.85 71.78 72.09 1,117,386 -0.38(-0.52%)
Nov 14, 2024 72.50 72.97 71.97 72.47 896,805 +0.33(+0.46%)
Nov 13, 2024 72.00 73.27 72.00 72.14 937,993 +0.36(+0.50%)
Nov 12, 2024 71.10 72.00 70.12 71.78 1,054,197 +0.46(+0.64%)
Nov 11, 2024 70.98 71.52 70.55 71.32 655,505 +0.63(+0.89%)
Nov 08, 2024 68.57 71.14 68.54 70.69 967,501 +1.80(+2.61%)
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%)
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.