Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

Bellring Brands Inc Cl A (NY: BRBR )

54.98 -1.10 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 59.05 60.40 58.67 59.61 941,203 +0.58(+0.98%)
Mar 28, 2024 58.81 59.19 59.16 59.03 932,128 +0.23(+0.39%)
Mar 27, 2024 59.91 60.41 58.35 58.80 939,702 -0.59(-0.99%)
Mar 26, 2024 60.70 61.09 59.14 59.39 918,291 -0.89(-1.48%)
Mar 25, 2024 61.01 61.57 60.20 60.28 919,816 -0.72(-1.18%)
Mar 22, 2024 61.24 61.62 60.34 61.00 852,365 -0.22(-0.36%)
Mar 21, 2024 59.97 62.30 59.91 61.22 1,175,027 +1.74(+2.93%)
Mar 20, 2024 60.88 61.16 58.79 59.48 1,227,424 -1.29(-2.12%)
Mar 19, 2024 60.78 61.22 59.95 60.77 1,101,805 -0.01(-0.02%)
Mar 18, 2024 60.09 60.94 59.66 60.78 1,046,424 +0.79(+1.32%)
Mar 15, 2024 58.80 60.91 58.80 59.99 1,937,908 +0.62(+1.04%)
Mar 14, 2024 60.53 60.63 58.50 59.37 1,041,248 -1.16(-1.92%)
Mar 13, 2024 59.23 60.77 59.23 60.53 939,180 +1.12(+1.89%)
Mar 12, 2024 57.86 59.91 57.72 59.41 877,472 +1.55(+2.68%)
Mar 11, 2024 59.43 59.50 57.81 57.86 1,087,674 -1.91(-3.20%)
Mar 08, 2024 61.60 62.31 59.75 59.77 1,161,436 -1.72(-2.80%)
Mar 07, 2024 61.07 62.76 60.80 61.49 1,337,780 +1.18(+1.96%)
Mar 06, 2024 60.76 61.00 59.80 60.31 882,810 -0.05(-0.08%)
Mar 05, 2024 59.49 60.74 59.08 60.36 1,168,362 +0.74(+1.24%)
Mar 04, 2024 59.83 61.11 59.62 59.62 1,159,301 -0.11(-0.18%)
Mar 01, 2024 57.91 59.80 57.61 59.73 2,332,640 +2.78(+4.88%)
Feb 29, 2024 57.92 58.37 55.93 56.95 1,364,758 -0.83(-1.44%)
Feb 28, 2024 56.04 58.10 55.49 57.78 1,862,086 +1.66(+2.96%)
Feb 27, 2024 55.53 57.02 55.48 56.12 1,475,928 +0.28(+0.50%)
Feb 26, 2024 55.13 55.97 55.09 55.84 1,545,317 +0.78(+1.42%)
Feb 23, 2024 55.31 55.37 54.62 55.06 907,551 +0.13(+0.24%)
Feb 22, 2024 54.99 55.34 54.47 54.93 1,159,732 +0.65(+1.20%)
Feb 21, 2024 54.89 55.12 53.87 54.28 1,141,484 -0.42(-0.77%)
Feb 20, 2024 56.07 56.15 54.44 54.70 1,534,982 -1.64(-2.91%)
Feb 16, 2024 58.01 58.14 56.13 56.34 1,667,385 -1.67(-2.88%)
Feb 15, 2024 58.75 58.94 57.82 58.01 1,726,819 -0.47(-0.80%)
Feb 14, 2024 59.00 59.32 58.26 58.48 1,261,201 +0.06(+0.10%)
Feb 13, 2024 58.92 59.32 57.98 58.42 1,260,411 -1.41(-2.36%)
Feb 12, 2024 59.33 60.04 59.05 59.83 1,515,001 +0.45(+0.76%)
Feb 09, 2024 59.23 60.26 59.01 59.38 1,764,569 +0.52(+0.88%)
Feb 08, 2024 58.82 58.97 58.03 58.86 2,280,778 +0.21(+0.36%)
Feb 07, 2024 57.25 58.83 57.11 58.65 1,328,798 +1.81(+3.18%)
Feb 06, 2024 57.61 58.50 55.76 56.84 2,428,910 -0.75(-1.30%)
Feb 05, 2024 56.66 57.78 56.65 57.59 1,650,226 +0.77(+1.36%)
Feb 02, 2024 56.01 56.94 55.70 56.82 1,424,054 +0.41(+0.73%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.