BRBR

BellRing Brands Historical Data

Company Name Stock Ticker Symbol Market Type
BellRing Brands Inc BRBR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -0.72% 26.19 11:39:06
Open Price Low Price High Price Close Price Prev Close
26.28 25.805 26.355 26.38
more quote information »

BRBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.7026.3823.5024.89828,2132.4910.51%
1 Month25.6227.08521.60524.401,126,2760.572.22%
3 Months24.9927.08520.2023.42903,3871.204.8%
6 Months26.0627.08520.2024.031,007,7890.130.5%
1 Year22.0029.0920.2025.691,589,6234.1919.05%
3 Years20.7534.1913.5624.76785,0655.4426.22%
5 Years15.5034.1913.5624.45786,15310.6968.97%

BRBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 26.38 1.06 4.19% 25.19 26.38 25.01 752,140
Dec 01 2022 25.32 0.41 1.65% 25.14 25.505 24.99 546,558
Nov 30 2022 24.91 0.87 3.62% 24.05 24.94 24.05 1,439,899
Nov 29 2022 24.04 0.31 1.31% 23.75 24.49 23.67 759,420
Nov 28 2022 23.73 -0.13 -0.54% 23.70 24.03 23.50 643,046
Nov 25 2022 23.86 -0.44 -1.81% 24.29 24.29 23.75 480,073
Nov 23 2022 24.30 0.22 0.91% 24.07 24.32 23.635 1,003,849
Nov 22 2022 24.08 0.07 0.29% 23.50 24.2525 23.45 3,629,555
Nov 22 2022 24.01 0.77 3.31% 23.50 24.20 23.45 2,583,107
Nov 21 2022 23.24 0.79 3.52% 22.50 23.77 21.78 1,842,294
Nov 18 2022 22.45 -2.37 -9.55% 24.92 24.92 21.605 2,865,936
Nov 17 2022 24.82 -0.13 -0.52% 24.70 25.02 24.19 896,363
Nov 16 2022 24.95 0.19 0.77% 24.80 25.215 24.43 559,635
Nov 15 2022 24.76 -0.10 -0.4% 24.96 25.40 24.73 1,020,562
Nov 14 2022 24.86 -0.45 -1.78% 25.28 25.73 24.84 613,463
Nov 11 2022 25.31 -0.52 -2.01% 25.91 25.91 24.765 1,144,229
Nov 10 2022 25.83 0.88 3.53% 26.07 26.15 25.26 926,822
Nov 09 2022 24.95 -1.47 -5.56% 26.22 26.34 24.73 633,912
Nov 08 2022 26.42 0.14 0.53% 26.50 27.085 26.10 607,934
Nov 07 2022 26.28 0.78 3.06% 25.62 26.36 25.48 1,033,554
See More Historical Prices ยป