Bellring Brands Inc Cl A (NY: BRBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.91	20.26	19.59	20.08	747,500	+0.00(+0.00%)
May 28, 2020	20.38	21.00	20.04	20.08	266,714	-0.13(-0.64%)
May 27, 2020	20.13	20.49	19.47	20.21	653,022	+0.30(+1.51%)
May 26, 2020	19.96	20.29	19.68	19.91	228,032	+0.53(+2.73%)
May 22, 2020	19.41	19.53	18.86	19.38	331,800	+0.20(+1.04%)
May 21, 2020	19.41	19.41	18.72	19.18	287,943	-0.30(-1.54%)
May 20, 2020	20.08	20.12	19.03	19.48	314,155	-0.34(-1.72%)
May 19, 2020	19.93	20.67	19.76	19.82	493,310	-0.25(-1.25%)
May 18, 2020	20.41	20.82	19.89	20.07	485,933	+0.41(+2.09%)
May 15, 2020	19.06	20.03	18.74	19.66	598,600	+0.66(+3.47%)
May 14, 2020	18.48	19.14	17.68	19.00	297,931	+0.18(+0.96%)
May 13, 2020	19.71	20.00	18.12	18.82	449,208	-0.94(-4.76%)
May 12, 2020	19.08	20.26	18.93	19.76	598,518	+0.71(+3.73%)
May 11, 2020	18.01	19.26	17.81	19.05	574,620	+0.73(+3.98%)
May 08, 2020	18.22	18.79	17.56	18.32	686,000	+1.21(+7.07%)
May 07, 2020	16.03	17.78	15.97	17.11	593,388	+1.24(+7.81%)
May 06, 2020	16.40	16.66	15.86	15.87	558,687	-0.57(-3.47%)
May 05, 2020	17.38	17.42	16.22	16.44	326,388	-0.67(-3.92%)
May 04, 2020	16.57	17.49	16.41	17.11	509,365	+0.45(+2.70%)
May 01, 2020	17.27	17.30	16.42	16.66	202,800	-0.87(-4.96%)
Apr 30, 2020	17.74	18.02	17.28	17.53	278,363	-0.47(-2.61%)
Apr 29, 2020	17.78	18.25	17.56	18.00	337,502	+0.66(+3.81%)
Apr 28, 2020	17.90	17.90	17.28	17.34	392,712	-0.13(-0.74%)
Apr 27, 2020	17.15	17.80	17.05	17.47	480,726	+0.44(+2.58%)
Apr 24, 2020	17.14	17.34	16.35	17.03	468,000	-0.11(-0.64%)
Apr 23, 2020	16.68	17.44	16.32	17.14	459,226	+0.36(+2.15%)
Apr 22, 2020	15.86	16.91	15.37	16.78	563,161	+1.12(+7.15%)
Apr 21, 2020	15.28	15.82	15.28	15.66	386,740	+0.05(+0.32%)
Apr 20, 2020	15.54	16.17	15.50	15.61	342,573	-0.31(-1.95%)
Apr 17, 2020	16.69	16.80	15.36	15.92	636,700	-0.57(-3.46%)
Apr 16, 2020	16.08	16.82	15.44	16.49	1,119,221	+0.59(+3.71%)
Apr 15, 2020	17.00	17.18	15.77	15.90	1,011,486	-1.33(-7.72%)
Apr 14, 2020	18.14	18.25	17.00	17.23	667,676	-0.29(-1.66%)
Apr 13, 2020	16.94	17.59	16.59	17.52	474,166	+0.63(+3.73%)
Apr 09, 2020	17.35	17.48	16.47	16.89	763,100	-0.17(-1.00%)
Apr 08, 2020	17.45	18.43	16.50	17.06	627,194	-0.10(-0.58%)
Apr 07, 2020	19.44	19.62	16.17	17.16	505,783	-1.95(-10.20%)
Apr 06, 2020	19.90	20.37	18.85	19.11	437,634	-0.59(-2.99%)
Apr 03, 2020	18.46	19.93	18.21	19.70	719,000	+1.19(+6.43%)
Apr 02, 2020	17.92	18.60	16.82	18.51	306,589	+0.95(+5.41%)
Apr 01, 2020	16.56	18.06	16.42	17.56	528,819	+0.51(+2.99%)
Mar 31, 2020	17.05	17.39	16.60	17.05	679,322	-0.11(-0.64%)
Mar 30, 2020	17.05	17.44	16.60	17.16	866,860	+0.32(+1.90%)
Mar 27, 2020	15.89	17.17	15.44	16.84	506,500	+0.44(+2.68%)
Mar 26, 2020	15.00	16.42	14.41	16.40	836,932	+1.68(+11.41%)
Mar 25, 2020	14.59	14.91	14.08	14.72	409,746	+0.07(+0.48%)
Mar 24, 2020	14.94	15.59	13.86	14.65	472,377	+0.21(+1.45%)
Mar 23, 2020	15.27	15.45	13.56	14.44	447,766	-0.83(-5.44%)
Mar 20, 2020	15.53	16.80	14.43	15.27	1,082,600	+0.00(+0.00%)
Mar 19, 2020	16.71	17.90	15.14	15.27	450,747	-1.35(-8.12%)
Mar 18, 2020	17.07	18.31	15.80	16.62	592,985	-1.66(-9.08%)
Mar 17, 2020	17.17	19.27	15.94	18.28	750,645	+1.27(+7.47%)
Mar 16, 2020	17.49	17.49	15.73	17.01	658,714	-0.98(-5.45%)
Mar 13, 2020	16.52	18.14	14.75	17.99	676,400	+1.97(+12.30%)
Mar 12, 2020	15.37	16.11	14.48	16.02	607,483	-0.42(-2.55%)
Mar 11, 2020	16.14	16.47	15.75	16.44	511,630	-0.18(-1.08%)
Mar 10, 2020	17.59	18.18	16.56	16.62	329,538	-0.73(-4.21%)
Mar 09, 2020	18.82	18.97	17.23	17.35	395,699	-1.96(-10.15%)
Mar 06, 2020	19.23	19.42	18.50	19.31	429,900	-0.41(-2.08%)
Mar 05, 2020	19.76	20.11	19.42	19.72	257,985	-0.56(-2.76%)
Mar 04, 2020	20.23	20.38	19.40	20.28	269,373	+0.40(+2.01%)
Mar 03, 2020	20.16	20.37	19.43	19.88	618,259	-0.28(-1.39%)

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.