BellRing Brands, Inc. (BRBR) NYSE

26.09

-0.64(-2.39%)

Updated at January 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 02, 202626.6426.0926.0927.1526.082.47M
December 31, 202526.6526.7326.7327.0726.392.37M
December 30, 202527.2426.6926.6927.326.393.2M
December 29, 202530.1527.3327.3330.1526.674.48M
December 26, 202530.130.1630.1630.429.761.38M
December 24, 202529.9430.1330.1330.4329.81839,529
December 23, 202529.6929.9529.9530.4329.372.91M
December 22, 202528.829.529.529.8128.73.17M
December 19, 202529.6329.0429.0429.7928.574.72M
December 18, 202530.1129.2829.2830.3329.283.83M
December 17, 202531.0329.9629.9631.429.824.9M
December 16, 202532.9130.9330.9333.0830.036.77M
December 15, 202531.6332.7832.7833.3131.613.07M
December 12, 202532.6131.9531.9532.9831.892.27M
December 11, 202533.2332.6732.6733.5632.343.18M
December 10, 202530.6233.333.333.4230.65.43M
December 09, 202530.5830.5530.5531.5330.482.71M
December 08, 202530.8930.5130.5131.4430.242.71M
December 05, 202531.2831.1731.1731.4230.482.19M
December 04, 202531.1131.3631.3631.3630.481.92M
December 03, 202530.9630.8230.8231.7630.564.04M
December 02, 202530.9230.8530.8530.9229.463.53M
December 01, 202530.3830.8930.8931.630.073.33M
November 28, 202530.630.8930.8931.0530.311.04M
November 26, 202530.2730.5930.5931.0530.251.87M
November 25, 202530.2330.3630.3631.1430.193.4M
November 24, 202529.5430.7530.7530.929.315.43M
November 21, 20253029.7729.7730.9729.345.35M
November 20, 202529.5429.829.831.1129.268.98M
November 19, 202525.529.2629.2629.3225.4910.03M
November 18, 202524.3826.2626.2626.3422.4512.97M
November 17, 202526.6825.6225.6226.825.46.11M
November 14, 202526.7526.9626.9627.3526.426.04M
November 13, 202527.6826.9526.9527.8626.834.14M
November 12, 202527.8927.6127.6128.2427.594.17M
November 11, 202528.4527.6927.6928.6727.524.74M
November 10, 202529.2628.2728.2729.3428.162.87M
November 07, 202529.0329.2729.2729.2728.632.5M
November 06, 202530.15292930.1928.852.7M
November 05, 202530.4130.1530.1530.6430.11.87M
November 04, 202530.5930.3330.3330.8830.022.54M
November 03, 202530.3630.3930.3930.8529.994.72M
October 31, 202530.2530.1330.1330.7329.93.84M
October 30, 202530.6730.230.231.6830.12.35M
October 29, 202531.4630.8430.8431.9230.813.03M
October 28, 202531.8831.5931.5931.8830.444.05M
October 27, 202533.2631.8931.8933.2631.054.57M
October 24, 202533.2733.0533.0533.4232.322.39M
October 23, 202533.733.3933.3933.8132.862.35M
October 22, 202533.6133.3633.3634.3933.312.19M
October 21, 202532.633.4833.4833.5532.232.04M
October 20, 202533.1432.3432.3433.49323.34M
October 17, 202533.6333333.8432.722.59M
October 16, 202534.533.2133.2134.8832.942.05M
October 15, 202534.7734.534.535.6734.432.22M
October 14, 202534.1534.7234.7235.334.011.89M
October 13, 202534.3234.3234.3234.6333.522.04M
October 10, 202535.2934.1334.1335.5133.892.25M
October 09, 202534.8135.3435.3435.4734.633.11M
October 08, 202534.534.7934.7935.2833.871.76M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved