ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BRBR BellRing Brands Inc

59.03
0.23 (0.39%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BRBR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 59.03 0.23 0.39% 58.81 60.19 58.60 928,638
Mar 27 2024 58.80 -0.59 -0.99% 59.91 60.41 58.35 939,447
Mar 26 2024 59.39 -0.89 -1.48% 60.70 61.09 59.14 916,679
Mar 25 2024 60.28 -0.72 -1.18% 61.01 61.57 60.195 919,816
Mar 22 2024 61.00 -0.22 -0.36% 61.24 61.62 60.34 852,095
Mar 21 2024 61.22 1.74 2.93% 59.97 62.30 59.91 1,175,026
Mar 20 2024 59.48 -1.29 -2.12% 60.88 61.16 58.79 1,227,424
Mar 19 2024 60.77 -0.01 -0.02% 60.78 61.22 59.95 1,101,805
Mar 18 2024 60.78 0.79 1.32% 59.99 60.94 59.665 1,046,424
Mar 15 2024 59.99 0.62 1.04% 58.80 60.91 58.80 1,937,908
Mar 14 2024 59.37 -1.16 -1.92% 60.53 60.63 58.50 1,040,786
Mar 13 2024 60.53 1.12 1.89% 59.23 60.775 59.23 939,180
Mar 12 2024 59.41 1.55 2.68% 57.86 59.91 57.72 877,472
Mar 11 2024 57.86 -1.91 -3.20% 59.43 59.50 57.81 1,084,353
Mar 08 2024 59.77 -1.72 -2.80% 61.60 62.31 59.75 1,161,436
Mar 07 2024 61.49 1.18 1.96% 61.07 62.7564 60.68 1,337,780
Mar 06 2024 60.31 -0.05 -0.08% 60.76 61.00 59.795 882,810
Mar 05 2024 60.36 0.74 1.24% 59.49 60.745 59.08 1,168,362
Mar 04 2024 59.62 -0.11 -0.18% 59.81 61.11 59.62 1,158,827
Mar 01 2024 59.73 2.78 4.88% 57.91 59.80 57.61 2,332,638
Feb 29 2024 56.95 -0.83 -1.44% 57.92 58.37 55.93 1,364,772
Feb 28 2024 57.78 1.66 2.96% 56.045 58.10 55.49 1,861,256
Feb 27 2024 56.12 0.28 0.50% 55.53 57.02 55.48 1,475,945
Feb 26 2024 55.84 0.78 1.42% 55.13 55.97 55.095 1,545,317
Feb 23 2024 55.06 0.13 0.24% 55.31 55.3675 54.62 907,278
Feb 22 2024 54.93 0.65 1.20% 54.99 55.34 54.47 1,159,732
Feb 21 2024 54.28 -0.42 -0.77% 54.89 55.12 53.87 1,141,484
Feb 20 2024 54.70 -1.64 -2.91% 56.07 56.15 54.44 1,534,982
Feb 16 2024 56.34 -1.67 -2.88% 58.01 58.14 56.13 1,667,295
Feb 15 2024 58.01 -0.47 -0.80% 58.75 58.94 57.82 1,726,819
Feb 14 2024 58.48 0.06 0.10% 59.00 59.32 58.26 1,261,201
Feb 13 2024 58.42 -1.41 -2.36% 58.92 59.32 57.98 1,260,411
Feb 12 2024 59.83 0.45 0.76% 59.33 60.0406 59.05 1,514,800
Feb 09 2024 59.38 0.52 0.88% 59.23 60.26 59.01 1,764,566
Feb 08 2024 58.86 0.21 0.36% 58.82 58.97 58.03 2,280,855
Feb 07 2024 58.65 1.81 3.18% 57.25 58.825 57.11 1,326,990
Feb 06 2024 56.84 -0.75 -1.30% 57.61 58.50 55.76 2,428,910
Feb 05 2024 57.59 0.77 1.36% 56.66 57.78 56.65 1,651,396
Feb 02 2024 56.82 0.41 0.73% 56.01 56.94 55.70 1,423,581
Feb 01 2024 56.41 1.14 2.06% 55.69 56.645 55.28 1,346,802
Jan 31 2024 55.27 -1.03 -1.83% 56.11 56.50 55.10 1,198,692
Jan 30 2024 56.30 0.65 1.17% 55.72 56.35 55.27 941,284
Jan 29 2024 55.65 0.19 0.34% 55.61 55.66 54.97 949,884
Jan 26 2024 55.46 -0.05 -0.09% 55.92 56.105 54.64 925,496
Jan 25 2024 55.51 0.93 1.70% 55.76 56.27 54.72 1,023,750
Jan 24 2024 54.58 -0.49 -0.89% 56.25 56.73 54.41 1,104,640
Jan 23 2024 55.07 1.15 2.13% 54.69 55.25 53.82 1,225,722
Jan 22 2024 53.92 0.69 1.30% 53.52 53.99 52.86 1,425,659
Jan 19 2024 53.23 -1.41 -2.58% 54.89 54.89 53.135 1,106,032
Jan 18 2024 54.64 0.95 1.77% 53.71 54.95 53.58 1,109,912
Jan 17 2024 53.69 -0.28 -0.52% 53.50 54.13 53.26 1,042,040
Jan 16 2024 53.97 0.03 0.06% 53.75 54.23 53.36 935,874
Jan 12 2024 53.94 -0.04 -0.07% 54.47 54.534 53.80 955,496
Jan 11 2024 53.98 0.32 0.60% 53.66 54.04 52.98 1,130,186
Jan 10 2024 53.66 1.08 2.05% 52.72 53.91 52.62 1,210,759
Jan 09 2024 52.58 -0.09 -0.17% 52.03 52.63 51.51 1,533,849
Jan 08 2024 52.67 1.24 2.41% 51.91 52.73 51.65 1,350,313
Jan 05 2024 51.43 0.21 0.41% 50.90 52.43 50.725 1,086,880
Jan 04 2024 51.22 -0.15 -0.29% 50.73 51.75 50.30 1,985,789
Jan 03 2024 51.37 -3.30 -6.04% 53.76 53.76 50.595 2,176,901
Jan 02 2024 54.67 -0.76 -1.37% 55.05 55.44 53.88 1,244,235

Your Recent History

Delayed Upgrade Clock