BellRing Brands Inc. Class A Common Stockのデータ

BellRing Brands Inc. Class A Common Stockの基本情報

名前 BellRing Brands Inc. Class A Common Stock
ティッカー BRBR
国 United States
上場年 2019.0
セクター Consumer Non-Durables

BellRing Brands Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.16 24.41 24.5 24.55 230300.0 24.55
2021-02-12 24.63 24.3 24.39 24.52 117500.0 24.52
2021-02-11 25.57 24.28 25.57 24.6 157100.0 24.6
2021-02-10 25.33 24.2 24.77 24.95 265800.0 24.95
2021-02-09 25.1 23.98 24.91 24.28 259200.0 24.28
2021-02-08 25.05 23.77 24.42 24.77 334400.0 24.77
2021-02-05 26.53 24.31 24.99 24.35 336100.0 24.35
2021-02-04 25.09 24.22 24.38 24.95 175500.0 24.95
2021-02-03 24.77 23.82 24.16 24.59 184000.0 24.59
2021-02-02 24.45 23.81 24.39 24.36 224200.0 24.36
2021-02-01 24.26 23.21 23.34 23.93 226900.0 23.93
2021-01-29 24.38 23.1 24.34 23.26 311300.0 23.26
2021-01-28 24.56 23.35 23.73 24.43 351400.0 24.43
2021-01-27 24.27 23.25 24.1 23.97 401600.0 23.97
2021-01-26 25.46 24.18 25.34 24.3 352000.0 24.3
2021-01-25 25.19 24.23 24.35 24.46 321100.0 24.46
2021-01-22 24.91 24.27 24.56 24.34 219700.0 24.34
2021-01-21 25.17 24.05 24.54 24.7 271900.0 24.7
2021-01-20 24.51 23.8 24.2 24.45 210000.0 24.45
2021-01-19 24.49 23.51 24.27 23.61 164400.0 23.61
2021-01-15 24.5 23.77 24.15 24.1 175400.0 24.1
2021-01-14 24.95 24.23 24.63 24.3 212900.0 24.3
2021-01-13 24.94 24.36 24.73 24.55 185400.0 24.55
2021-01-12 25.99 24.43 25.82 24.88 338000.0 24.88
2021-01-11 25.86 24.95 24.95 25.61 208400.0 25.61
2021-01-08 25.26 24.5 24.85 25.09 345300.0 25.09
2021-01-07 25.05 24.38 24.76 24.74 231400.0 24.74
2021-01-06 25.59 24.0 25.03 24.96 499900.0 24.96
2021-01-05 24.16 23.52 23.65 23.88 256700.0 23.88
2021-01-04 24.24 23.39 24.24 23.74 272400.0 23.74
2020-12-31 24.8 23.7 23.7 24.31 337400.0 24.31
2020-12-30 23.98 23.37 23.55 23.76 240100.0 23.76
2020-12-29 24.36 23.18 24.36 23.59 539200.0 23.59
2020-12-28 25.29 23.56 25.0 24.14 477700.0 24.14
2020-12-24 25.08 24.55 24.78 24.92 101200.0 24.92
2020-12-23 24.75 23.86 24.31 24.51 298000.0 24.51
2020-12-22 24.86 23.71 24.21 24.28 594200.0 24.28
2020-12-21 24.24 23.39 23.96 24.15 305600.0 24.15
2020-12-18 24.92 24.26 24.58 24.49 623300.0 24.49
2020-12-17 24.76 23.95 24.51 24.66 359600.0 24.66
2020-12-16 24.65 24.25 24.47 24.39 257400.0 24.39
2020-12-15 25.41 24.4 25.17 24.49 358400.0 24.49
2020-12-14 25.16 24.34 24.55 24.92 508700.0 24.92
2020-12-11 24.99 23.86 24.59 24.12 576100.0 24.12
2020-12-10 24.82 24.15 24.25 24.69 315200.0 24.69
2020-12-09 25.32 23.92 24.55 24.22 498600.0 24.22
2020-12-08 24.21 22.52 22.59 24.19 609600.0 24.19
2020-12-07 22.8 21.73 21.82 22.78 368100.0 22.78
2020-12-04 21.92 20.88 21.02 21.9 389900.0 21.9
2020-12-03 21.03 20.61 20.89 20.93 235300.0 20.93
2020-12-02 20.92 20.15 20.68 20.85 186200.0 20.85
2020-12-01 20.92 20.13 20.53 20.85 290300.0 20.85
2020-11-30 21.18 20.23 21.18 20.4 268700.0 20.4
2020-11-27 21.26 20.83 21.26 20.97 69700.0 20.97
2020-11-25 21.38 20.66 21.19 21.02 247000.0 21.02
2020-11-24 21.39 21.05 21.3 21.19 290200.0 21.19
2020-11-23 21.67 20.95 21.56 21.11 287400.0 21.11
2020-11-20 21.67 20.0 20.11 21.4 1070100.0 21.4
2020-11-19 20.72 19.39 20.7 20.02 461100.0 20.02
2020-11-18 21.02 20.64 20.92 20.7 532300.0 20.7
2020-11-17 21.11 20.62 20.87 20.92 1151400.0 20.92
2020-11-16 21.27 20.83 21.1 20.89 334100.0 20.89
2020-11-13 20.98 20.09 20.66 20.76 405700.0 20.76
2020-11-12 20.18 19.74 19.98 20.05 231500.0 20.05
2020-11-11 20.55 19.72 20.55 20.04 309200.0 20.04
2020-11-10 21.21 20.27 20.72 20.29 285700.0 20.29
2020-11-09 21.06 19.52 19.88 20.66 356000.0 20.66
2020-11-06 19.91 19.25 19.81 19.27 170700.0 19.27
2020-11-05 19.95 19.6 19.89 19.73 102300.0 19.73
2020-11-04 19.74 18.91 19.21 19.6 163800.0 19.6
2020-11-03 19.77 18.89 19.24 19.21 407500.0 19.21
2020-11-02 18.93 17.9 18.55 18.86 401100.0 18.86
2020-10-30 18.88 18.21 18.79 18.29 336700.0 18.29
2020-10-29 19.16 18.49 19.11 18.88 241600.0 18.88
2020-10-28 20.24 19.11 19.99 19.21 176900.0 19.21
2020-10-27 20.65 20.2 20.22 20.24 137100.0 20.24
2020-10-26 20.81 20.14 20.79 20.19 182600.0 20.19
2020-10-23 21.19 20.83 21.0 20.97 141700.0 20.97
2020-10-22 21.35 20.84 21.29 20.95 171000.0 20.95
2020-10-21 21.61 21.02 21.17 21.22 297500.0 21.22
2020-10-20 21.89 21.14 21.67 21.18 153500.0 21.18
2020-10-19 22.76 21.58 22.65 21.62 151900.0 21.62
2020-10-16 22.97 22.48 22.7 22.64 264900.0 22.64
2020-10-15 22.91 22.28 22.42 22.75 199400.0 22.75
2020-10-14 22.76 22.15 22.49 22.62 238500.0 22.62
2020-10-13 22.54 22.05 22.05 22.42 354200.0 22.42
2020-10-12 22.48 22.05 22.06 22.31 225500.0 22.31
2020-10-09 22.23 21.82 21.83 22.06 270800.0 22.06
2020-10-08 22.15 21.71 21.78 21.79 297500.0 21.79
2020-10-07 21.79 20.9 20.9 21.51 244500.0 21.51
2020-10-06 21.26 20.72 21.05 20.81 313000.0 20.81
2020-10-05 21.17 20.82 20.97 20.93 152400.0 20.93
2020-10-02 21.28 20.52 20.7 20.9 189300.0 20.9
2020-10-01 21.26 20.56 20.89 21.0 196700.0 21.0
2020-09-30 20.9 20.39 20.69 20.74 462700.0 20.74
2020-09-29 20.77 19.71 19.83 20.6 370700.0 20.6
2020-09-28 20.0 19.03 19.34 19.86 592400.0 19.86
2020-09-25 19.17 18.5 18.86 18.72 1234100.0 18.72
2020-09-24 19.17 18.59 18.88 19.0 178300.0 19.0
2020-09-23 19.26 18.59 19.13 18.76 279300.0 18.76
2020-09-22 19.24 18.6 18.76 19.14 294800.0 19.14
2020-09-21 18.98 18.49 18.77 18.68 228700.0 18.68
2020-09-18 19.37 18.54 19.16 19.03 363800.0 19.03
2020-09-17 19.17 18.75 18.78 19.08 139800.0 19.08
2020-09-16 19.45 19.0 19.23 19.0 183200.0 19.0
2020-09-15 19.81 19.13 19.45 19.16 189800.0 19.16
2020-09-14 19.76 19.28 19.53 19.3 283400.0 19.3
2020-09-11 19.76 19.43 19.76 19.53 252700.0 19.53
2020-09-10 20.07 19.4 19.4 19.61 416700.0 19.61
2020-09-09 19.75 18.85 19.09 19.4 351100.0 19.4
2020-09-08 19.48 18.54 19.48 19.07 358300.0 19.07
2020-09-04 20.08 19.36 20.03 19.62 431200.0 19.62
2020-09-03 19.94 19.3 19.69 19.87 235300.0 19.87
2020-09-02 20.08 19.4 19.8 19.72 250900.0 19.72
2020-09-01 19.7 19.29 19.29 19.54 300600.0 19.54
2020-08-31 20.09 19.37 19.91 19.44 470800.0 19.44
2020-08-28 19.96 19.53 19.82 19.92 531200.0 19.92
2020-08-27 20.09 19.5 19.6 19.72 175000.0 19.72
2020-08-26 20.01 19.47 19.78 19.54 346600.0 19.54
2020-08-25 20.28 19.8 20.25 19.96 229600.0 19.96
2020-08-24 20.15 19.59 20.15 20.1 180300.0 20.1
2020-08-21 20.26 19.3 19.49 19.97 207700.0 19.97
2020-08-20 19.82 19.24 19.24 19.62 150600.0 19.62
2020-08-19 20.03 19.48 19.71 19.55 238200.0 19.55
2020-08-18 19.72 19.15 19.65 19.6 288400.0 19.6
2020-08-17 19.8 19.47 19.6 19.72 190200.0 19.72
2020-08-14 19.79 19.37 19.37 19.56 174400.0 19.56
2020-08-13 19.9 19.42 19.58 19.54 106100.0 19.54
2020-08-12 19.85 18.87 18.97 19.52 969900.0 19.52
2020-08-11 19.95 18.7 19.27 18.89 273900.0 18.89
2020-08-10 20.0 19.18 19.78 19.32 330000.0 19.32
2020-08-07 20.24 17.68 18.67 19.79 1095500.0 19.79
2020-08-06 21.32 20.47 20.92 20.57 244000.0 20.57
2020-08-05 20.74 19.58 20.61 20.69 573700.0 20.69
2020-08-04 20.44 19.6 19.62 20.42 475700.0 20.42
2020-08-03 20.02 19.44 20.02 19.63 250700.0 19.63
2020-07-31 19.92 19.36 19.41 19.87 354800.0 19.87
2020-07-30 19.62 18.87 19.23 19.5 309100.0 19.5
2020-07-29 19.73 19.31 19.48 19.52 144300.0 19.52
2020-07-28 19.52 18.94 19.22 19.35 219800.0 19.35
2020-07-27 19.74 18.65 18.8 19.35 297800.0 19.35
2020-07-24 19.86 18.64 19.75 18.74 874000.0 18.74
2020-07-23 20.58 19.92 20.14 20.36 1035300.0 20.36
2020-07-22 20.61 19.78 20.61 20.14 176400.0 20.14
2020-07-21 21.29 20.35 21.21 20.5 727400.0 20.5
2020-07-20 21.11 20.54 20.8 20.98 204600.0 20.98
2020-07-17 20.92 20.48 20.61 20.52 108900.0 20.52
2020-07-16 20.85 20.33 20.47 20.58 116000.0 20.58
2020-07-15 21.48 20.47 21.0 20.53 241000.0 20.53
2020-07-14 20.8 20.03 20.1 20.66 276600.0 20.66
2020-07-13 20.08 19.5 19.55 20.02 320300.0 20.02
2020-07-10 19.55 19.09 19.19 19.55 225700.0 19.55
2020-07-09 19.49 18.89 19.29 19.12 180200.0 19.12
2020-07-08 19.55 18.94 19.38 19.36 166700.0 19.36
2020-07-07 19.92 19.33 19.66 19.44 290600.0 19.44
2020-07-06 20.12 19.65 19.92 19.91 253600.0 19.91
2020-07-02 19.83 19.35 19.59 19.66 150100.0 19.66
2020-07-01 20.25 19.2 19.99 19.31 385100.0 19.31
2020-06-30 20.09 18.69 18.69 19.94 564100.0 19.94
2020-06-29 18.89 18.01 18.33 18.82 369500.0 18.82
2020-06-26 18.77 17.78 18.63 18.13 1206700.0 18.13
2020-06-25 18.71 17.82 18.01 18.66 363400.0 18.66
2020-06-24 18.74 18.07 18.56 18.16 277400.0 18.16
2020-06-23 19.21 18.72 19.02 18.8 312000.0 18.8
2020-06-22 19.17 18.56 18.56 18.89 313100.0 18.89
2020-06-19 19.25 18.53 19.0 18.66 453600.0 18.66
2020-06-18 19.76 18.87 19.34 18.95 169500.0 18.95
2020-06-17 20.14 19.15 19.9 19.52 398900.0 19.52
2020-06-16 20.23 19.56 20.2 19.88 237100.0 19.88
2020-06-15 19.98 18.64 18.76 19.71 365300.0 19.71
2020-06-12 19.41 18.19 19.07 19.11 463500.0 19.11
2020-06-11 20.0 18.67 19.6 18.73 343700.0 18.73
2020-06-10 21.14 19.81 21.14 20.0 499200.0 20.0
2020-06-09 21.24 19.91 20.08 21.0 459800.0 21.0
2020-06-08 22.59 20.14 22.25 20.26 648800.0 20.26
2020-06-05 22.68 20.9 21.03 21.97 664600.0 21.97
2020-06-04 21.56 20.41 20.93 20.57 456100.0 20.57
2020-06-03 21.56 20.66 20.71 21.15 518500.0 21.15
2020-06-02 20.99 20.14 20.28 20.47 384200.0 20.47
2020-06-01 20.49 19.9 20.17 20.21 497200.0 20.21
2020-05-29 20.26 19.58 19.91 20.08 747600.0 20.08
2020-05-28 21.0 20.04 20.38 20.08 266700.0 20.08
2020-05-27 20.49 19.47 20.13 20.21 653000.0 20.21
2020-05-26 20.29 19.68 19.96 19.91 228000.0 19.91
2020-05-22 19.53 18.86 19.41 19.38 331900.0 19.38
2020-05-21 19.41 18.72 19.41 19.18 287900.0 19.18
2020-05-20 20.12 19.03 20.08 19.48 314200.0 19.48
2020-05-19 20.67 19.76 19.93 19.82 493300.0 19.82
2020-05-18 20.82 19.89 20.41 20.07 485900.0 20.07
2020-05-15 20.03 18.74 19.06 19.66 598600.0 19.66
2020-05-14 19.14 17.68 18.48 19.0 297900.0 19.0
2020-05-13 20.0 18.12 19.71 18.82 449200.0 18.82
2020-05-12 20.26 18.93 19.08 19.76 598500.0 19.76
2020-05-11 19.26 17.81 18.01 19.05 574600.0 19.05
2020-05-08 18.79 17.56 18.22 18.32 686000.0 18.32
2020-05-07 17.78 15.97 16.03 17.11 593400.0 17.11
2020-05-06 16.66 15.86 16.4 15.87 558700.0 15.87
2020-05-05 17.42 16.22 17.38 16.44 326400.0 16.44
2020-05-04 17.49 16.41 16.57 17.11 509400.0 17.11
2020-05-01 17.31 16.42 17.27 16.66 202900.0 16.66
2020-04-30 18.02 17.28 17.74 17.53 278400.0 17.53
2020-04-29 18.25 17.56 17.78 18.0 337500.0 18.0
2020-04-28 17.9 17.28 17.9 17.34 392700.0 17.34
2020-04-27 17.8 17.05 17.15 17.47 480700.0 17.47
2020-04-24 17.34 16.35 17.14 17.03 468100.0 17.03
2020-04-23 17.44 16.32 16.68 17.14 459200.0 17.14
2020-04-22 16.91 15.37 15.86 16.78 563200.0 16.78
2020-04-21 15.82 15.28 15.28 15.66 386700.0 15.66
2020-04-20 16.17 15.5 15.54 15.61 342600.0 15.61
2020-04-17 16.8 15.36 16.69 15.92 636700.0 15.92
2020-04-16 16.82 15.44 16.08 16.49 1119200.0 16.49
2020-04-15 17.18 15.77 17.0 15.9 1011500.0 15.9
2020-04-14 18.25 17.0 18.14 17.23 667700.0 17.23
2020-04-13 17.59 16.59 16.94 17.52 474200.0 17.52
2020-04-09 17.48 16.47 17.35 16.89 763100.0 16.89
2020-04-08 18.43 16.5 17.45 17.06 627200.0 17.06
2020-04-07 19.62 16.17 19.44 17.16 505800.0 17.16
2020-04-06 20.37 18.85 19.9 19.11 437600.0 19.11
2020-04-03 19.93 18.21 18.46 19.7 719100.0 19.7
2020-04-02 18.6 16.82 17.92 18.51 306600.0 18.51
2020-04-01 18.06 16.42 16.56 17.56 528800.0 17.56
2020-03-31 17.39 16.6 17.05 17.05 679300.0 17.05
2020-03-30 17.44 16.6 17.05 17.16 866800.0 17.16
2020-03-27 17.17 15.44 15.89 16.84 506500.0 16.84
2020-03-26 16.42 14.41 15.0 16.4 836900.0 16.4
2020-03-25 14.91 14.08 14.59 14.72 409700.0 14.72
2020-03-24 15.59 13.86 14.94 14.65 472400.0 14.65
2020-03-23 15.45 13.56 15.27 14.44 447800.0 14.44
2020-03-20 16.8 14.43 15.53 15.27 1082700.0 15.27
2020-03-19 17.9 15.14 16.71 15.27 450700.0 15.27
2020-03-18 18.31 15.8 17.07 16.62 593000.0 16.62
2020-03-17 19.27 15.94 17.17 18.28 750600.0 18.28
2020-03-16 17.49 15.73 17.49 17.01 658700.0 17.01
2020-03-13 18.14 14.75 16.52 17.99 676500.0 17.99
2020-03-12 16.11 14.48 15.37 16.02 607500.0 16.02
2020-03-11 16.47 15.75 16.14 16.44 491300.0 16.44
2020-03-10 18.18 16.56 17.59 16.62 329500.0 16.62
2020-03-09 18.97 17.24 18.82 17.35 395700.0 17.35
2020-03-06 19.42 18.5 19.23 19.31 429900.0 19.31
2020-03-05 20.11 19.42 19.76 19.72 258000.0 19.72
2020-03-04 20.38 19.4 20.23 20.28 269400.0 20.28
2020-03-03 20.37 19.42 20.16 19.88 618300.0 19.88
2020-03-02 20.2 18.71 19.76 20.16 420100.0 20.16
2020-02-28 20.21 18.8 20.12 19.65 622200.0 19.65
2020-02-27 21.2 20.25 21.0 20.55 471500.0 20.55
2020-02-26 21.64 21.1 21.31 21.32 336800.0 21.32
2020-02-25 21.84 20.52 21.42 21.0 356600.0 21.0
2020-02-24 21.78 21.09 21.54 21.35 217600.0 21.35
2020-02-21 22.4 21.62 22.22 22.24 172500.0 22.24
2020-02-20 22.21 21.22 21.51 22.17 290400.0 22.17
2020-02-19 22.32 21.54 22.23 21.56 206800.0 21.56
2020-02-18 22.31 21.95 22.2 22.14 336500.0 22.14