Bellring Brands Inc Cl A (NY: BRBR )

31.85 +0.12 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 31.79 31.91 31.04 31.85 580,537 +0.12(+0.38%)
Sep 16, 2021 31.73 31.85 30.82 31.73 258,926 -0.09(-0.28%)
Sep 15, 2021 30.94 32.20 30.86 31.82 361,782 +0.75(+2.41%)
Sep 14, 2021 33.40 33.40 30.99 31.07 534,542 -2.17(-6.53%)
Sep 13, 2021 33.40 33.99 33.09 33.24 262,823 +0.06(+0.18%)
Sep 10, 2021 33.43 33.50 33.01 33.18 254,141 -0.21(-0.63%)
Sep 09, 2021 34.00 34.19 33.25 33.39 197,401 -0.59(-1.74%)
Sep 08, 2021 33.24 34.09 33.08 33.98 212,342 +0.55(+1.65%)
Sep 07, 2021 33.25 33.70 32.95 33.43 226,718 +0.18(+0.54%)
Sep 03, 2021 33.30 33.65 32.96 33.25 115,436 -0.16(-0.48%)
Sep 02, 2021 32.95 33.60 32.76 33.41 223,555 +0.47(+1.43%)
Sep 01, 2021 33.65 33.65 32.33 32.94 223,764 -0.83(-2.46%)
Aug 31, 2021 33.18 33.79 32.72 33.77 598,310 +0.84(+2.55%)
Aug 30, 2021 33.16 33.49 32.82 32.93 167,649 -0.13(-0.39%)
Aug 27, 2021 31.96 33.30 31.95 33.06 266,243 +0.89(+2.77%)
Aug 26, 2021 32.71 32.98 32.12 32.17 210,272 -0.72(-2.19%)
Aug 25, 2021 32.86 33.11 32.43 32.89 183,901 -0.17(-0.51%)
Aug 24, 2021 32.78 33.28 32.38 33.06 198,971 +0.19(+0.58%)
Aug 23, 2021 32.67 33.20 32.50 32.87 168,584 +0.31(+0.95%)
Aug 20, 2021 31.90 32.80 31.86 32.56 212,853 +0.71(+2.23%)
Aug 19, 2021 30.61 32.03 30.54 31.85 194,579 +0.91(+2.94%)
Aug 18, 2021 31.91 32.09 30.92 30.94 214,635 -1.06(-3.31%)
Aug 17, 2021 31.35 32.31 31.11 32.00 278,689 +0.41(+1.30%)
Aug 16, 2021 32.02 32.71 31.53 31.59 263,439 -0.43(-1.34%)
Aug 13, 2021 31.39 32.69 31.39 32.02 330,612 +0.82(+2.63%)
Aug 12, 2021 31.43 31.52 30.76 31.20 218,075 -0.35(-1.11%)
Aug 11, 2021 30.17 31.80 30.06 31.55 728,477 +1.38(+4.57%)
Aug 10, 2021 28.80 30.67 28.79 30.17 1,273,349 +1.99(+7.06%)
Aug 09, 2021 30.98 30.98 28.08 28.18 779,293 -1.33(-4.51%)
Aug 06, 2021 32.35 33.97 29.22 29.51 692,122 -2.63(-8.18%)
Aug 05, 2021 32.04 32.23 31.70 32.14 205,624 +0.33(+1.04%)
Aug 04, 2021 32.01 32.43 31.79 31.81 232,062 -0.49(-1.52%)
Aug 03, 2021 32.76 32.83 32.23 32.30 202,696 -0.28(-0.86%)
Aug 02, 2021 33.20 33.58 32.37 32.58 204,654 -0.49(-1.48%)
Jul 30, 2021 33.16 33.18 32.77 33.07 187,894 +0.02(+0.06%)
Jul 29, 2021 32.49 33.26 32.49 33.05 173,422 +0.55(+1.69%)
Jul 28, 2021 32.40 32.65 31.85 32.50 368,611 +0.22(+0.68%)
Jul 27, 2021 31.61 32.39 31.40 32.28 389,410 +0.54(+1.70%)
Jul 26, 2021 32.00 32.09 31.55 31.74 327,352 -0.26(-0.81%)
Jul 23, 2021 31.47 32.25 31.09 32.00 629,239 +0.79(+2.53%)
Jul 22, 2021 31.55 31.59 30.92 31.21 285,537 -0.43(-1.36%)
Jul 21, 2021 31.99 32.06 31.63 31.64 140,257 -0.15(-0.47%)
Jul 20, 2021 31.85 32.22 31.77 31.79 219,144 +0.14(+0.44%)
Jul 19, 2021 31.17 32.07 31.15 31.65 236,314 -0.05(-0.16%)
Jul 16, 2021 32.26 32.26 31.69 31.70 193,273 -0.21(-0.66%)
Jul 15, 2021 31.60 32.10 31.52 31.91 137,761 +0.19(+0.60%)
Jul 14, 2021 31.69 31.95 31.37 31.72 150,097 +0.29(+0.92%)
Jul 13, 2021 31.44 31.63 31.10 31.43 225,579 -0.17(-0.54%)
Jul 12, 2021 31.79 32.01 31.40 31.60 251,302 -0.23(-0.72%)
Jul 09, 2021 32.33 32.35 31.65 31.83 324,316 +0.02(+0.06%)
Jul 08, 2021 31.65 32.19 31.29 31.81 282,184 -0.07(-0.22%)
Jul 07, 2021 32.28 33.94 31.40 31.88 1,039,724 -0.40(-1.24%)
Jul 06, 2021 32.39 32.42 31.58 32.28 246,163 -0.06(-0.19%)
Jul 02, 2021 32.15 32.60 31.95 32.34 180,366 +0.56(+1.76%)
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.