Bellring Brands Inc Cl A (NY: BRBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	76.50	78.68	76.50	78.60	1,343,033	+2.11(+2.76%)
Nov 21, 2024	75.07	76.68	74.89	76.49	1,196,270	+2.08(+2.80%)
Nov 20, 2024	73.78	75.44	73.70	74.41	1,658,489	+1.15(+1.57%)
Nov 19, 2024	67.53	74.00	67.00	73.26	2,269,063	-0.14(-0.19%)
Nov 18, 2024	71.51	73.45	71.11	73.40	1,821,853	+1.31(+1.82%)
Nov 15, 2024	72.27	72.85	71.78	72.09	1,117,386	-0.38(-0.52%)
Nov 14, 2024	72.50	72.97	71.97	72.47	896,805	+0.33(+0.46%)
Nov 13, 2024	72.00	73.27	72.00	72.14	937,993	+0.36(+0.50%)
Nov 12, 2024	71.10	72.00	70.12	71.78	1,054,197	+0.46(+0.64%)
Nov 11, 2024	70.98	71.52	70.55	71.32	655,505	+0.63(+0.89%)
Nov 08, 2024	68.57	71.14	68.54	70.69	967,501	+1.80(+2.61%)
Nov 07, 2024	68.42	69.42	68.06	68.89	945,803	+0.79(+1.16%)
Nov 06, 2024	69.01	69.11	67.45	68.10	535,912	+0.56(+0.83%)
Nov 05, 2024	67.14	67.55	66.57	67.54	629,184	+0.02(+0.03%)
Nov 04, 2024	66.68	67.56	66.27	67.52	721,816	+0.83(+1.24%)
Nov 01, 2024	66.35	67.53	66.03	66.69	878,162	+0.86(+1.31%)
Oct 31, 2024	66.55	67.06	65.83	65.83	970,410	-0.98(-1.47%)
Oct 30, 2024	65.72	66.95	65.44	66.81	1,017,978	+1.05(+1.60%)
Oct 29, 2024	64.74	65.81	64.65	65.76	650,634	+0.66(+1.01%)
Oct 28, 2024	64.72	65.48	64.58	65.10	653,895	+0.62(+0.96%)
Oct 25, 2024	65.09	65.09	63.98	64.48	819,247	-0.59(-0.91%)
Oct 24, 2024	65.39	65.52	64.63	65.07	564,994	-0.18(-0.28%)
Oct 23, 2024	65.40	65.93	65.03	65.25	1,084,791	-0.23(-0.35%)
Oct 22, 2024	65.52	66.16	65.33	65.48	1,038,957	-0.53(-0.80%)
Oct 21, 2024	65.84	66.35	65.73	66.01	730,202	+0.26(+0.40%)
Oct 18, 2024	65.40	65.81	65.02	65.75	702,573	+0.14(+0.21%)
Oct 17, 2024	65.33	66.10	65.00	65.61	806,182	+0.18(+0.28%)
Oct 16, 2024	65.59	65.79	64.69	65.43	927,782	-0.39(-0.59%)
Oct 15, 2024	64.85	67.12	64.85	65.82	1,342,090	+2.07(+3.25%)
Oct 14, 2024	63.60	64.25	63.25	63.75	696,889	+0.56(+0.89%)
Oct 11, 2024	63.00	63.85	63.00	63.19	675,780	+0.44(+0.70%)
Oct 10, 2024	61.96	62.78	61.62	62.75	671,371	+0.65(+1.05%)
Oct 09, 2024	62.41	62.71	61.98	62.10	823,385	-0.16(-0.26%)
Oct 08, 2024	62.13	62.44	61.66	62.26	552,058	+0.27(+0.44%)
Oct 07, 2024	62.06	62.45	61.64	61.99	670,832	-0.13(-0.21%)
Oct 04, 2024	61.71	62.49	61.42	62.12	758,283	+0.54(+0.88%)
Oct 03, 2024	60.15	61.96	59.94	61.58	920,068	+1.20(+1.99%)
Oct 02, 2024	60.55	61.19	60.27	60.38	639,465	-1.23(-2.00%)
Oct 01, 2024	60.66	62.18	60.36	61.61	807,039	+0.89(+1.47%)
Sep 30, 2024	61.34	61.56	60.49	60.72	720,936	-0.39(-0.64%)
Sep 27, 2024	60.85	61.84	60.58	61.11	585,805	+0.26(+0.43%)
Sep 26, 2024	60.75	60.94	60.26	60.85	969,240	+0.46(+0.76%)
Sep 25, 2024	61.17	61.17	59.95	60.39	711,945	-0.33(-0.54%)
Sep 24, 2024	61.09	61.25	60.36	60.72	728,661	-0.22(-0.36%)
Sep 23, 2024	60.47	61.36	60.14	60.94	739,523	+0.47(+0.78%)
Sep 20, 2024	59.24	60.98	59.24	60.47	2,199,695	+1.03(+1.73%)
Sep 19, 2024	60.03	60.03	58.98	59.44	706,116	+0.08(+0.13%)
Sep 18, 2024	59.63	60.12	59.26	59.36	464,843	-0.23(-0.39%)
Sep 17, 2024	59.37	60.08	59.08	59.59	741,190	+0.43(+0.73%)
Sep 16, 2024	58.44	59.68	58.44	59.16	760,366	+0.71(+1.21%)
Sep 13, 2024	58.68	59.88	58.19	58.45	735,309	-0.23(-0.39%)
Sep 12, 2024	57.77	58.77	57.55	58.68	719,333	+0.67(+1.15%)
Sep 11, 2024	57.13	58.16	56.15	58.01	652,377	+0.77(+1.35%)
Sep 10, 2024	57.60	58.01	56.77	57.24	1,226,784	-0.44(-0.76%)
Sep 09, 2024	56.29	59.28	56.29	57.68	1,572,713	+1.28(+2.27%)
Sep 06, 2024	57.01	57.72	56.33	56.40	1,071,085	-0.45(-0.79%)
Sep 05, 2024	56.11	57.00	55.58	56.85	736,600	+0.60(+1.07%)
Sep 04, 2024	55.37	56.40	55.28	56.25	1,100,902	+0.69(+1.24%)