NYSE:BRBR
BellRing Brands, Inc. Stock Price (Quote)
$59.83
+0.600 (+1.01%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.31 | $62.67 | Friday, 10th May 2024 BRBR stock ended at $59.83. This is 1.01% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.89% from a day low at $59.14 to a day high of $60.25. |
| 90 days | $53.31 | $62.76 | |
| 52 weeks | $34.59 | $62.76 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $59.63 | $60.25 | $59.14 | $59.83 | 1 124 778 |
| May 09, 2024 | $58.48 | $60.00 | $57.74 | $59.23 | 1 909 495 |
| May 08, 2024 | $58.69 | $59.55 | $57.74 | $58.08 | 1 307 898 |
| May 07, 2024 | $62.50 | $62.67 | $57.24 | $58.44 | 2 395 610 |
| May 06, 2024 | $57.75 | $58.28 | $56.87 | $57.18 | 1 476 821 |
| May 03, 2024 | $57.73 | $58.25 | $57.21 | $57.42 | 715 808 |
| May 02, 2024 | $55.95 | $57.50 | $55.36 | $57.18 | 853 983 |
| May 01, 2024 | $55.14 | $56.33 | $54.31 | $55.50 | 696 401 |
| Apr 30, 2024 | $56.15 | $56.15 | $54.74 | $55.17 | 1 072 461 |
| Apr 29, 2024 | $56.50 | $56.99 | $55.92 | $56.16 | 895 848 |
| Apr 26, 2024 | $55.29 | $56.46 | $55.10 | $56.34 | 552 091 |
| Apr 25, 2024 | $55.22 | $55.72 | $54.80 | $55.26 | 639 334 |
| Apr 24, 2024 | $55.74 | $56.13 | $54.88 | $55.62 | 796 578 |
| Apr 23, 2024 | $55.41 | $56.24 | $54.97 | $56.17 | 834 543 |
| Apr 22, 2024 | $54.74 | $55.66 | $54.38 | $55.08 | 933 936 |
| Apr 19, 2024 | $54.02 | $54.45 | $53.31 | $53.98 | 940 024 |
| Apr 18, 2024 | $54.50 | $55.34 | $54.15 | $54.22 | 912 151 |
| Apr 17, 2024 | $55.72 | $55.99 | $54.30 | $54.32 | 725 321 |
| Apr 16, 2024 | $54.36 | $55.80 | $53.71 | $55.21 | 884 277 |
| Apr 15, 2024 | $55.35 | $56.11 | $54.08 | $54.51 | 957 180 |
| Apr 12, 2024 | $55.57 | $55.75 | $54.56 | $54.98 | 738 327 |
| Apr 11, 2024 | $56.30 | $56.71 | $55.97 | $56.08 | 790 062 |
| Apr 10, 2024 | $56.52 | $57.38 | $56.07 | $56.22 | 760 645 |
| Apr 09, 2024 | $57.98 | $58.25 | $56.84 | $57.22 | 629 773 |
| Apr 08, 2024 | $58.31 | $58.63 | $57.70 | $57.75 | 467 996 |
