BellRing Brands, Inc. (BRBR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

24.43-0.03 (-0.12%)

As of 1:11PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2021	25.34	25.44	24.26	24.43	24.43	140,394
Jan 25, 2021	24.35	25.19	24.23	24.46	24.46	321,100
Jan 22, 2021	24.56	24.91	24.27	24.34	24.34	219,700
Jan 21, 2021	24.54	25.17	24.05	24.70	24.70	271,900
Jan 20, 2021	24.20	24.51	23.80	24.45	24.45	210,000
Jan 19, 2021	24.27	24.49	23.51	23.61	23.61	164,400
Jan 15, 2021	24.15	24.50	23.77	24.10	24.10	175,400
Jan 14, 2021	24.63	24.95	24.23	24.30	24.30	212,900
Jan 13, 2021	24.73	24.94	24.36	24.55	24.55	185,400
Jan 12, 2021	25.82	25.99	24.43	24.88	24.88	338,000
Jan 11, 2021	24.95	25.86	24.95	25.61	25.61	208,400
Jan 08, 2021	24.85	25.26	24.50	25.09	25.09	345,300
Jan 07, 2021	24.76	25.05	24.38	24.74	24.74	231,400
Jan 06, 2021	25.03	25.59	24.00	24.96	24.96	499,900
Jan 05, 2021	23.65	24.16	23.52	23.88	23.88	256,700
Jan 04, 2021	24.24	24.24	23.39	23.74	23.74	272,400
Dec 31, 2020	23.70	24.80	23.70	24.31	24.31	337,400
Dec 30, 2020	23.55	23.98	23.37	23.76	23.76	240,100
Dec 29, 2020	24.36	24.36	23.18	23.59	23.59	539,200
Dec 28, 2020	25.00	25.29	23.56	24.14	24.14	477,700
Dec 24, 2020	24.78	25.08	24.55	24.92	24.92	101,200
Dec 23, 2020	24.31	24.75	23.86	24.51	24.51	298,000
Dec 22, 2020	24.21	24.86	23.71	24.28	24.28	594,200
Dec 21, 2020	23.96	24.24	23.39	24.15	24.15	305,600
Dec 18, 2020	24.58	24.92	24.26	24.49	24.49	623,300
Dec 17, 2020	24.51	24.76	23.95	24.66	24.66	359,600
Dec 16, 2020	24.47	24.65	24.25	24.39	24.39	257,400
Dec 15, 2020	25.17	25.41	24.40	24.49	24.49	358,400
Dec 14, 2020	24.55	25.16	24.34	24.92	24.92	508,700
Dec 11, 2020	24.59	24.99	23.86	24.12	24.12	576,100
Dec 10, 2020	24.25	24.82	24.15	24.69	24.69	315,200
Dec 09, 2020	24.55	25.32	23.92	24.22	24.22	498,600
Dec 08, 2020	22.59	24.21	22.52	24.19	24.19	609,600
Dec 07, 2020	21.82	22.80	21.73	22.78	22.78	368,100
Dec 04, 2020	21.02	21.92	20.88	21.90	21.90	389,900
Dec 03, 2020	20.89	21.03	20.61	20.93	20.93	235,300
Dec 02, 2020	20.68	20.92	20.15	20.85	20.85	186,200
Dec 01, 2020	20.53	20.92	20.13	20.85	20.85	290,300
Nov 30, 2020	21.18	21.18	20.23	20.40	20.40	268,700
Nov 27, 2020	21.26	21.26	20.83	20.97	20.97	69,700
Nov 25, 2020	21.19	21.38	20.66	21.02	21.02	247,000
Nov 24, 2020	21.30	21.39	21.05	21.19	21.19	290,200
Nov 23, 2020	21.56	21.67	20.95	21.11	21.11	287,400
Nov 20, 2020	20.11	21.67	20.00	21.40	21.40	1,070,100
Nov 19, 2020	20.70	20.72	19.39	20.02	20.02	461,100
Nov 18, 2020	20.92	21.02	20.64	20.70	20.70	532,300
Nov 17, 2020	20.87	21.11	20.62	20.92	20.92	1,151,400
Nov 16, 2020	21.10	21.27	20.83	20.89	20.89	334,100
Nov 13, 2020	20.66	20.98	20.09	20.76	20.76	405,700
Nov 12, 2020	19.98	20.18	19.74	20.05	20.05	231,500
Nov 11, 2020	20.55	20.55	19.72	20.04	20.04	309,200
Nov 10, 2020	20.72	21.21	20.27	20.29	20.29	285,700
Nov 09, 2020	19.88	21.06	19.52	20.66	20.66	356,000
Nov 06, 2020	19.81	19.91	19.25	19.27	19.27	170,700
Nov 05, 2020	19.89	19.95	19.60	19.73	19.73	102,300
Nov 04, 2020	19.21	19.74	18.91	19.60	19.60	163,800
Nov 03, 2020	19.24	19.77	18.89	19.21	19.21	407,500
Nov 02, 2020	18.55	18.93	17.90	18.86	18.86	401,100
Oct 30, 2020	18.79	18.88	18.21	18.29	18.29	336,700
Oct 29, 2020	19.11	19.16	18.49	18.88	18.88	241,600
Oct 28, 2020	19.99	20.24	19.11	19.21	19.21	176,900
Oct 27, 2020	20.22	20.65	20.20	20.24	20.24	137,100
Oct 26, 2020	20.79	20.81	20.14	20.19	20.19	182,600
Oct 23, 2020	21.00	21.19	20.83	20.97	20.97	141,700
Oct 22, 2020	21.29	21.35	20.84	20.95	20.95	171,000
Oct 21, 2020	21.17	21.61	21.02	21.22	21.22	297,500
Oct 20, 2020	21.67	21.89	21.14	21.18	21.18	153,500
Oct 19, 2020	22.65	22.76	21.58	21.62	21.62	151,900
Oct 16, 2020	22.70	22.97	22.48	22.64	22.64	264,900
Oct 15, 2020	22.42	22.91	22.28	22.75	22.75	199,400
Oct 14, 2020	22.49	22.76	22.15	22.62	22.62	238,500
Oct 13, 2020	22.05	22.54	22.05	22.42	22.42	354,200
Oct 12, 2020	22.06	22.48	22.05	22.31	22.31	225,500
Oct 09, 2020	21.83	22.23	21.82	22.06	22.06	270,800
Oct 08, 2020	21.78	22.15	21.71	21.79	21.79	297,500
Oct 07, 2020	20.90	21.79	20.90	21.51	21.51	244,500
Oct 06, 2020	21.05	21.26	20.72	20.81	20.81	313,000
Oct 05, 2020	20.97	21.17	20.82	20.93	20.93	152,400
Oct 02, 2020	20.70	21.28	20.52	20.90	20.90	189,300
Oct 01, 2020	20.89	21.26	20.56	21.00	21.00	196,700
Sep 30, 2020	20.69	20.90	20.39	20.74	20.74	462,700
Sep 29, 2020	19.83	20.77	19.71	20.60	20.60	370,700
Sep 28, 2020	19.34	20.00	19.03	19.86	19.86	592,400
Sep 25, 2020	18.86	19.17	18.50	18.72	18.72	1,234,100
Sep 24, 2020	18.88	19.17	18.59	19.00	19.00	178,300
Sep 23, 2020	19.13	19.26	18.59	18.76	18.76	279,300
Sep 22, 2020	18.76	19.24	18.60	19.14	19.14	294,800
Sep 21, 2020	18.77	18.98	18.49	18.68	18.68	228,700
Sep 18, 2020	19.16	19.37	18.54	19.03	19.03	363,800
Sep 17, 2020	18.78	19.17	18.75	19.08	19.08	139,800
Sep 16, 2020	19.23	19.45	19.00	19.00	19.00	183,200
Sep 15, 2020	19.45	19.81	19.13	19.16	19.16	189,800
Sep 14, 2020	19.53	19.76	19.28	19.30	19.30	283,400
Sep 11, 2020	19.76	19.76	19.43	19.53	19.53	252,700
Sep 10, 2020	19.40	20.07	19.40	19.61	19.61	416,700
Sep 09, 2020	19.09	19.75	18.85	19.40	19.40	351,100
Sep 08, 2020	19.48	19.48	18.54	19.07	19.07	358,300
Sep 04, 2020	20.03	20.08	19.36	19.62	19.62	431,200
Sep 03, 2020	19.69	19.94	19.30	19.87	19.87	235,300
Sep 02, 2020	19.80	20.08	19.40	19.72	19.72	250,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,855.65+0.29(+0.01%)

Dow 3030,996.98+36.98(+0.12%)

Nasdaq13,645.14+9.14(+0.07%)

BellRing Brands, Inc. (BRBR)

S&P 500
3,855.65
+0.29(+0.01%)

Dow 30
30,996.98
+36.98(+0.12%)

Nasdaq
13,645.14
+9.14(+0.07%)