Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bellring Brands Inc Cl A (NY: BRBR )

57.93 +0.59 (+1.03%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 57.80 57.94 56.41 57.93 934,257 +0.59(+1.03%)
Jun 24, 2024 56.16 57.93 56.12 57.34 1,363,527 +1.30(+2.32%)
Jun 21, 2024 56.61 57.14 55.79 56.04 1,882,027 -0.58(-1.02%)
Jun 20, 2024 57.00 58.55 55.98 56.62 1,429,312 +0.93(+1.67%)
Jun 18, 2024 54.82 56.73 54.73 55.69 1,280,976 +1.10(+2.02%)
Jun 17, 2024 55.00 55.21 53.91 54.59 1,416,672 -0.61(-1.11%)
Jun 14, 2024 55.96 56.27 55.08 55.20 1,357,567 -1.33(-2.35%)
Jun 13, 2024 57.16 57.21 55.49 56.53 1,157,873 -0.84(-1.46%)
Jun 12, 2024 57.50 58.04 56.79 57.37 1,045,558 +0.50(+0.88%)
Jun 11, 2024 57.23 57.40 55.78 56.87 1,355,049 -0.48(-0.84%)
Jun 10, 2024 58.23 58.43 56.96 57.35 1,231,943 -1.38(-2.35%)
Jun 07, 2024 60.12 60.16 58.55 58.73 633,932 -1.38(-2.30%)
Jun 06, 2024 61.00 61.55 59.78 60.11 562,068 -0.92(-1.51%)
Jun 05, 2024 60.61 61.29 60.14 61.03 944,974 +0.62(+1.03%)
Jun 04, 2024 59.25 60.48 58.97 60.41 1,295,196 +1.04(+1.75%)
Jun 03, 2024 58.83 60.30 58.23 59.37 1,561,972 +1.20(+2.06%)
May 31, 2024 57.52 58.41 56.43 58.17 1,231,056 +0.83(+1.45%)
May 30, 2024 58.32 58.54 57.24 57.34 897,204 -0.98(-1.68%)
May 29, 2024 57.30 58.42 56.51 58.32 1,026,388 +0.56(+0.97%)
May 28, 2024 58.22 58.73 57.25 57.76 737,700 -0.60(-1.03%)
May 24, 2024 59.16 59.67 58.27 58.36 719,251 -0.73(-1.24%)
May 23, 2024 58.88 59.97 58.22 59.09 983,026 +0.70(+1.20%)
May 22, 2024 58.05 59.26 58.05 58.39 998,471 +0.11(+0.19%)
May 21, 2024 57.22 58.30 57.22 58.28 754,509 +0.98(+1.71%)
May 20, 2024 57.26 58.37 57.09 57.30 908,077 -0.11(-0.19%)
May 17, 2024 58.32 58.32 57.27 57.41 1,048,286 -0.82(-1.41%)
May 16, 2024 58.88 59.45 58.06 58.23 1,099,598 -0.67(-1.14%)
May 15, 2024 60.03 60.46 58.30 58.90 989,018 -0.99(-1.65%)
May 14, 2024 59.93 60.55 59.68 59.89 1,018,045 +0.28(+0.47%)
May 13, 2024 60.01 60.12 58.95 59.61 917,819 -0.22(-0.37%)
May 10, 2024 59.63 60.25 59.13 59.83 1,141,199 +0.60(+1.01%)
May 09, 2024 58.48 60.00 57.74 59.23 2,135,398 +1.15(+1.98%)
May 08, 2024 58.69 59.55 57.74 58.08 1,400,861 -0.36(-0.62%)
May 07, 2024 62.50 62.67 57.24 58.44 2,465,836 +1.26(+2.20%)
May 06, 2024 57.75 58.28 56.87 57.18 1,679,240 -0.24(-0.42%)
May 03, 2024 57.73 58.25 57.21 57.42 738,944 +0.24(+0.42%)
May 02, 2024 55.95 57.50 55.36 57.18 1,370,822 +1.68(+3.03%)
May 01, 2024 55.14 56.33 54.27 55.50 1,131,409 +0.33(+0.60%)
Apr 30, 2024 56.15 56.15 54.74 55.17 1,196,591 -0.99(-1.76%)
Apr 29, 2024 56.50 56.99 55.92 56.16 1,167,861 -0.18(-0.32%)
Apr 26, 2024 55.29 56.46 55.10 56.34 583,703 +1.08(+1.95%)
Apr 25, 2024 55.22 55.72 54.80 55.26 681,513 -0.36(-0.65%)
Apr 24, 2024 55.74 56.13 54.88 55.62 1,005,710 -0.55(-0.98%)
Apr 23, 2024 55.41 56.24 54.97 56.17 834,543 +1.09(+1.98%)
Apr 22, 2024 54.74 55.66 54.38 55.08 994,753 +1.10(+2.04%)
Apr 19, 2024 54.02 54.45 53.31 53.98 994,202 -0.25(-0.46%)
Apr 18, 2024 54.50 55.34 54.15 54.23 1,183,971 -0.09(-0.17%)
Apr 17, 2024 55.72 55.99 54.30 54.32 973,645 -0.89(-1.61%)
Apr 16, 2024 54.36 55.80 53.71 55.21 899,437 +0.70(+1.28%)
Apr 15, 2024 55.35 56.11 54.08 54.51 1,361,654 -0.47(-0.85%)
Apr 12, 2024 55.57 55.75 54.56 54.98 753,470 -1.10(-1.96%)
Apr 11, 2024 56.30 56.71 55.97 56.08 946,972 -0.14(-0.25%)
Apr 10, 2024 56.52 57.40 56.07 56.22 1,064,329 -1.00(-1.75%)
Apr 09, 2024 57.98 58.25 56.84 57.22 1,038,617 -0.53(-0.92%)
Apr 08, 2024 58.31 58.62 57.70 57.75 586,775 -0.44(-0.76%)
Apr 05, 2024 57.49 58.46 57.49 58.19 594,392 +0.69(+1.20%)
Apr 04, 2024 57.96 58.62 57.16 57.50 850,688 +0.23(+0.40%)
Apr 03, 2024 57.64 58.79 57.24 57.27 1,008,473 -0.74(-1.28%)
Apr 02, 2024 59.05 59.22 57.44 58.01 1,118,127 -1.60(-2.68%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.