Skip to main content

Bellring Brands Inc Cl A (NY: BRBR )

28.80 +0.02 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 28.72 28.80 27.99 28.80 1,627,250 +0.02(+0.07%)
Feb 02, 2023 28.95 29.20 28.58 28.78 1,171,473 -0.16(-0.55%)
Feb 01, 2023 28.19 29.08 28.18 28.94 1,031,857 +0.58(+2.05%)
Jan 31, 2023 27.61 28.37 27.48 28.36 1,001,481 +0.95(+3.47%)
Jan 30, 2023 27.50 27.77 27.30 27.41 577,114 +0.01(+0.04%)
Jan 27, 2023 27.37 27.75 27.24 27.40 693,752 -0.04(-0.15%)
Jan 26, 2023 27.62 27.84 27.16 27.44 684,604 -0.15(-0.54%)
Jan 25, 2023 26.62 27.59 26.58 27.59 549,366 +0.59(+2.19%)
Jan 24, 2023 26.95 27.27 26.71 27.00 704,633 +0.03(+0.11%)
Jan 23, 2023 26.36 27.32 26.26 26.97 622,311 +0.67(+2.55%)
Jan 20, 2023 26.61 26.67 26.10 26.30 983,702 -0.15(-0.57%)
Jan 19, 2023 26.80 27.01 26.30 26.45 957,142 -0.42(-1.56%)
Jan 18, 2023 27.00 27.27 26.60 26.87 965,711 -0.01(-0.04%)
Jan 17, 2023 27.03 27.51 26.75 26.88 1,009,299 -0.12(-0.44%)
Jan 13, 2023 26.46 27.10 26.07 27.00 919,640 +0.35(+1.31%)
Jan 12, 2023 26.15 26.94 25.98 26.65 815,344 +0.57(+2.19%)
Jan 11, 2023 26.53 26.61 25.91 26.08 769,249 -0.25(-0.95%)
Jan 10, 2023 26.15 26.34 25.91 26.33 312,433 +0.14(+0.53%)
Jan 09, 2023 26.52 26.87 26.16 26.19 588,365 -0.39(-1.47%)
Jan 06, 2023 25.39 26.64 25.32 26.58 1,406,581 +1.51(+6.02%)
Jan 05, 2023 25.11 25.28 24.52 25.07 1,127,669 -0.22(-0.87%)
Jan 04, 2023 25.71 25.86 25.18 25.29 849,855 -0.23(-0.90%)
Jan 03, 2023 26.01 26.17 24.90 25.52 1,243,332 -0.12(-0.47%)
Dec 30, 2022 25.87 26.06 25.62 25.64 653,028 -0.33(-1.27%)
Dec 29, 2022 25.96 26.05 25.55 25.97 485,106 +0.32(+1.25%)
Dec 28, 2022 26.19 26.39 25.39 25.65 904,401 -0.56(-2.14%)
Dec 27, 2022 25.27 26.21 25.08 26.21 558,535 +0.94(+3.72%)
Dec 23, 2022 25.19 25.65 25.13 25.27 512,442 -0.08(-0.32%)
Dec 22, 2022 25.55 25.58 24.93 25.35 776,756 -0.27(-1.05%)
Dec 21, 2022 25.23 25.89 25.13 25.62 909,424 +0.39(+1.55%)
Dec 20, 2022 24.99 25.68 24.50 25.23 795,831 +0.48(+1.94%)
Dec 19, 2022 24.51 25.33 24.51 24.75 785,853 +0.15(+0.61%)
Dec 16, 2022 24.41 25.19 24.21 24.60 2,340,158 -0.37(-1.48%)
Dec 15, 2022 24.95 25.27 24.50 24.97 1,293,142 -0.26(-1.03%)
Dec 14, 2022 25.43 25.85 24.80 25.23 763,903 +0.11(+0.44%)
Dec 13, 2022 25.55 26.03 25.10 25.12 855,481 +0.32(+1.29%)
Dec 12, 2022 24.57 25.04 24.57 24.80 651,257 +0.02(+0.08%)
Dec 09, 2022 25.45 25.83 24.78 24.78 665,036 -0.42(-1.67%)
Dec 08, 2022 24.98 25.53 24.62 25.20 1,235,184 +0.45(+1.82%)
Dec 07, 2022 25.50 25.51 24.57 24.75 1,524,415 -0.82(-3.21%)
Dec 06, 2022 27.28 27.39 25.36 25.57 1,199,694 -0.79(-3.00%)
Dec 05, 2022 26.28 26.44 25.80 26.36 570,134 -0.02(-0.08%)
Dec 02, 2022 25.19 26.38 25.01 26.38 752,140 +1.06(+4.19%)
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.