BellRing Brands, Inc. (BRBR)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

41.03

+0.29

(+0.71%)

At close: 04:00PM EDT

40.82

-0.21

(-0.51%)

After hours:

07:12PM EDT

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	40.78	41.55	40.48	41.03	41.03	796,943
Sep 21, 2023	40.36	40.97	40.14	40.74	40.74	893,000
Sep 20, 2023	40.69	41.14	40.25	40.65	40.65	1,150,300
Sep 19, 2023	40.17	40.82	40.17	40.48	40.48	1,334,200
Sep 18, 2023	40.62	40.76	40.02	40.32	40.32	786,800
Sep 15, 2023	41.26	41.36	40.60	40.68	40.68	2,256,300
Sep 14, 2023	41.05	41.55	41.05	41.48	41.48	906,200
Sep 13, 2023	40.96	41.14	40.77	41.03	41.03	796,100
Sep 12, 2023	40.75	41.02	40.31	40.85	40.85	992,500
Sep 11, 2023	41.03	41.45	40.83	40.90	40.90	1,059,300
Sep 08, 2023	40.63	41.10	40.51	40.73	40.73	670,700
Sep 07, 2023	40.98	41.04	40.44	40.65	40.65	741,400
Sep 06, 2023	40.71	41.10	40.55	40.85	40.85	690,000
Sep 05, 2023	40.96	41.24	40.20	40.85	40.85	1,192,200
Sep 01, 2023	41.81	42.00	41.20	41.39	41.39	734,400
Aug 31, 2023	41.12	41.66	40.73	41.50	41.50	2,435,200
Aug 30, 2023	41.03	41.28	40.87	41.19	41.19	526,700
Aug 29, 2023	40.40	41.24	40.29	41.10	41.10	776,800
Aug 28, 2023	40.53	40.87	40.12	40.46	40.46	797,800
Aug 25, 2023	40.00	40.71	39.67	40.53	40.53	834,200
Aug 24, 2023	40.83	41.02	39.90	39.91	39.91	979,000
Aug 23, 2023	40.42	41.07	40.20	40.84	40.84	855,600
Aug 22, 2023	39.26	40.32	39.15	40.17	40.17	1,491,400
Aug 21, 2023	37.99	39.62	37.96	39.46	39.46	1,224,800
Aug 18, 2023	37.36	38.21	37.03	38.10	38.10	1,013,000
Aug 17, 2023	38.52	39.09	37.51	37.65	37.65	795,500
Aug 16, 2023	39.28	39.45	38.46	38.56	38.56	928,400
Aug 15, 2023	38.51	39.42	38.34	39.21	39.21	1,140,800
Aug 14, 2023	37.48	38.56	37.33	38.55	38.55	1,209,100
Aug 11, 2023	37.32	37.72	37.17	37.31	37.31	839,600
Aug 10, 2023	37.45	37.96	36.73	37.24	37.24	945,800
Aug 09, 2023	37.58	37.58	36.69	36.98	36.98	992,900
Aug 08, 2023	36.87	38.63	36.14	37.57	37.57	2,625,500
Aug 07, 2023	35.91	36.54	35.86	36.53	36.53	1,186,800
Aug 04, 2023	35.86	36.10	35.58	35.80	35.80	673,500
Aug 03, 2023	36.10	36.41	35.53	35.77	35.77	921,900
Aug 02, 2023	35.55	36.33	35.52	35.98	35.98	702,400
Aug 01, 2023	35.72	35.93	35.57	35.89	35.89	619,000
Jul 31, 2023	35.63	36.00	35.46	35.95	35.95	625,400
Jul 28, 2023	35.37	35.79	35.37	35.65	35.65	564,000
Jul 27, 2023	35.38	35.63	35.03	35.16	35.16	597,100
Jul 26, 2023	35.64	36.05	35.21	35.37	35.37	828,100
Jul 25, 2023	35.15	35.90	35.15	35.89	35.89	471,300
Jul 24, 2023	35.73	35.89	35.11	35.16	35.16	791,200
Jul 21, 2023	35.72	36.16	35.53	35.64	35.64	694,300
Jul 20, 2023	35.41	35.76	34.98	35.55	35.55	501,000
Jul 19, 2023	35.80	35.97	35.01	35.30	35.30	1,051,300
Jul 18, 2023	36.26	36.85	35.51	35.79	35.79	665,100
Jul 17, 2023	36.38	36.63	36.17	36.35	36.35	320,500
Jul 14, 2023	35.71	36.39	35.53	36.36	36.36	496,100
Jul 13, 2023	35.48	35.88	35.37	35.75	35.75	485,900
Jul 12, 2023	35.14	35.56	34.63	35.48	35.48	753,900
Jul 11, 2023	35.00	35.25	34.69	34.90	34.90	547,200
Jul 10, 2023	34.61	35.74	34.61	34.95	34.95	749,400
Jul 07, 2023	35.22	35.48	34.58	34.61	34.61	1,422,300
Jul 06, 2023	36.13	36.24	35.18	35.29	35.29	789,400
Jul 05, 2023	36.70	36.77	36.24	36.25	36.25	520,300
Jul 03, 2023	36.37	36.81	36.03	36.81	36.81	334,200
Jun 30, 2023	36.65	36.80	36.42	36.60	36.60	703,000
Jun 29, 2023	36.03	36.64	35.99	36.31	36.31	566,800
Jun 28, 2023	36.09	36.47	35.47	36.02	36.02	848,000
Jun 27, 2023	36.22	36.53	36.06	36.09	36.09	796,900
Jun 26, 2023	35.89	36.47	35.71	36.01	36.01	1,081,500
Jun 23, 2023	36.71	37.56	35.90	36.03	36.03	4,842,900
Jun 22, 2023	36.63	37.24	36.40	37.07	37.07	693,500
Jun 21, 2023	35.97	36.66	35.77	36.46	36.46	612,000
Jun 20, 2023	35.85	36.70	35.76	35.90	35.90	880,500
Jun 16, 2023	36.60	36.91	35.81	35.96	35.96	1,822,700
Jun 15, 2023	36.10	36.39	35.88	36.39	36.39	827,100
Jun 14, 2023	36.26	36.94	35.78	36.01	36.01	1,093,000
Jun 13, 2023	35.77	36.21	35.77	36.20	36.20	1,019,300
Jun 12, 2023	35.96	35.99	35.45	35.91	35.91	1,205,100
Jun 09, 2023	35.78	36.03	35.49	35.84	35.84	1,054,100
Jun 08, 2023	35.63	36.33	35.49	36.00	36.00	1,055,100
Jun 07, 2023	35.89	36.68	35.65	35.77	35.77	1,330,400
Jun 06, 2023	36.82	36.98	35.25	35.91	35.91	1,381,800
Jun 05, 2023	37.28	37.75	36.80	37.00	37.00	822,300
Jun 02, 2023	37.06	37.91	37.06	37.90	37.90	809,500
Jun 01, 2023	36.78	37.19	36.55	36.89	36.89	896,100
May 31, 2023	36.69	37.11	36.36	36.62	36.62	1,353,200
May 30, 2023	36.78	37.15	36.71	36.80	36.80	1,004,500
May 26, 2023	36.42	37.05	36.33	36.84	36.84	819,400
May 25, 2023	35.96	36.77	35.48	36.57	36.57	1,009,200
May 24, 2023	35.60	36.44	35.52	36.10	36.10	1,184,900
May 23, 2023	35.44	35.94	35.01	35.79	35.79	975,100
May 22, 2023	35.44	35.85	35.04	35.61	35.61	1,051,300
May 19, 2023	36.30	36.30	35.08	35.45	35.45	936,700
May 18, 2023	35.97	36.22	35.62	36.06	36.06	667,600
May 17, 2023	36.37	36.37	35.50	36.05	36.05	890,800
May 16, 2023	36.31	36.82	36.23	36.37	36.37	1,246,600
May 15, 2023	36.30	36.57	36.24	36.37	36.37	933,100
May 12, 2023	35.83	36.50	35.83	36.38	36.38	779,700
May 11, 2023	36.20	36.42	35.51	35.88	35.88	1,291,500
May 10, 2023	36.52	36.94	35.93	35.98	35.98	1,421,700
May 09, 2023	37.34	37.34	35.45	36.03	36.03	1,647,500
May 08, 2023	36.57	37.33	36.33	37.24	37.24	1,431,900
May 05, 2023	36.73	37.05	36.41	36.56	36.56	540,100
May 04, 2023	36.87	37.55	36.18	36.50	36.50	612,000
May 03, 2023	36.23	37.31	36.23	37.07	37.07	1,123,100
May 02, 2023	36.37	36.61	36.01	36.48	36.48	685,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

BellRing Brands, Inc. (BRBR)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)