BellRing Brands Inc Historical Data - D51 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
BellRing Brands Inc (D51)
BellRing Brands Inc (D51) Historical

BellRing Brands Inc (D51)

53.50

-1.00

(-1.83%)

Closed June 28 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.943396226415	53	54	52.5	63	53.16137566	DE
4	1	1.90476190476	52.5	56.5	50.5	230	52.8853325	DE
12	0	0	53.5	59	49.8	170	53.4443607	DE
26	3.5	7	50	59	46.2	237	52.50060861	DE
52	15.5	40.7894736842	38	59	37.6	206	51.48328533	DE
156	15.5	40.7894736842	38	59	37.6	206	51.48328533	DE
260	15.5	40.7894736842	38	59	37.6	206	51.48328533	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	54	0	0.00	54	54	54	0
1719520020	54	0	0.00	54	54	54	0
1719433620	54	1	1.89	54	54	54	80
1719347220	53	0	0.00	53	53	53	0
1719260820	53	0.5	0.95	53	53	53	10
1719001620	52.5	-0.5	-0.94	53	53	52.5	99
1718915160	53	1.5	2.91	53	53	53	115
1718828760	51.5	0	0.00	51.5	51.5	51.5	0
1718742360	51.5	0.5	0.98	51.5	51.5	51.5	26
1718656020	51	-0.5	-0.97	51.5	51.5	50.5	210
1718396820	51.5	0	0.00	51.5	51.5	51.5	0
1718310420	51.5	-1	-1.90	52.5	53	51.5	191
1718224020	52.5	-0.5	-0.94	52.5	52.5	52.5	12
1718137620	53	0	0.00	53	53	53	0
1718051220	53	-3	-5.36	53	53	53	63
1717792020	56	0	0.00	56	56	56	0
1717705620	56	-0.5	-0.88	56	56	56	13
1717619220	56.5	2.5	4.63	56.5	56.5	56.5	30
1717532820	54	-1	-1.82	54	54	54	100
1717446420	55	2	3.77	55	55	55	54
1717187220	53	-0.5	-0.93	52.5	53	52	2215
1717100820	53.5	-0.5	-0.93	53.5	53.5	53.5	111
1717014420	54	0	0.00	52.5	54	52.5	272
1716927960	54	0	0.00	54	54	54	0
1716841560	54	-1	-1.82	54	54	53.5	28
1716582420	55	0	0.00	55	55	55	0
1716496020	55	1	1.85	54	55	54	750
1716409620	54	1	1.89	54	54.5	54	85
1716323160	53	0	0.00	53.5	53.5	53	70
1716236760	53	0	0.00	53	53	53	50
1715977620	53	-1	-1.85	53.5	53.5	53	30
1715891220	54	-1	-1.82	54	54	54	1
1715804820	55	-1	-1.79	55	55	55	160
1715718420	56	0.5	0.90	56	56	56	85
1715632020	55.5	0	0.00	55.5	55.5	55.5	0
1715372820	55.5	-0.5	-0.89	55.5	55.5	55.5	20
1715286420	56	2.5	4.67	55	56	55	532
1715200020	53.5	-5.5	-9.32	53.5	53.5	53.5	30
1715113620	59	5.5	10.28	58	59	58	94
1715027220	53.5	0.5	0.94	53	53.5	53	70
1714767960	53	0	0.00	53	53	53	0
1714681560	53	0.5	0.95	52	53	52	155
1714508820	52.5	0	0.00	52.5	52.5	52.5	0
1714422420	52.5	1	1.94	52.5	52.5	52.5	33
1714163160	51.5	0	0.00	51.5	51.5	51.5	0
1714076760	51.5	0	0.00	51.5	51.5	51.5	0
1713990360	51.5	0	0.00	51.5	51.5	51.5	0
1713903960	51.5	0	0.00	51.5	51.5	51.5	0
1713817560	51.5	1	1.98	51.5	51.5	51.5	40
1713558420	50.5	-1	-1.94	50.5	50.5	49.8	227
1713472020	51.5	-0.5	-0.96	51	51.5	51	69
1713385620	52	1.5	2.97	52	52	52	11
1713299220	50.5	0	0.00	50.5	50.5	50.5	0
1713212820	50.5	-1	-1.94	50.5	50.5	50.5	130
1712953620	51.5	-1	-1.90	52.5	52.5	51.5	89
1712867220	52.5	-0.5	-0.94	52	52.5	52	404
1712780760	53	0	0.00	53	53	53	19
1712694360	53	0	0.00	53	53	53	0
1712607960	53	-1	-1.85	54	54	53	260
1712348820	54	1	1.89	53.5	54	53.5	127
1712262360	53	-0.5	-0.93	52.5	53.5	52.5	293
1712175960	53.5	-0.5	-0.93	53.5	53.5	53.5	25
1712089560	54	-1.5	-2.70	56	57	53.5	760

BellRing Brands

Dafeng Port Heshun Techn... (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions