Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BellRing Brands, Inc. (BRBR)

NYSE - NYSE Delayed Price. Currency in USD
41.03+0.29 (+0.71%)
At close: 04:00PM EDT
40.82 -0.21 (-0.51%)
After hours: 07:12PM EDT
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202340.7841.5540.4841.0341.03796,943
Sep 21, 202340.3640.9740.1440.7440.74893,000
Sep 20, 202340.6941.1440.2540.6540.651,150,300
Sep 19, 202340.1740.8240.1740.4840.481,334,200
Sep 18, 202340.6240.7640.0240.3240.32786,800
Sep 15, 202341.2641.3640.6040.6840.682,256,300
Sep 14, 202341.0541.5541.0541.4841.48906,200
Sep 13, 202340.9641.1440.7741.0341.03796,100
Sep 12, 202340.7541.0240.3140.8540.85992,500
Sep 11, 202341.0341.4540.8340.9040.901,059,300
Sep 08, 202340.6341.1040.5140.7340.73670,700
Sep 07, 202340.9841.0440.4440.6540.65741,400
Sep 06, 202340.7141.1040.5540.8540.85690,000
Sep 05, 202340.9641.2440.2040.8540.851,192,200
Sep 01, 202341.8142.0041.2041.3941.39734,400
Aug 31, 202341.1241.6640.7341.5041.502,435,200
Aug 30, 202341.0341.2840.8741.1941.19526,700
Aug 29, 202340.4041.2440.2941.1041.10776,800
Aug 28, 202340.5340.8740.1240.4640.46797,800
Aug 25, 202340.0040.7139.6740.5340.53834,200
Aug 24, 202340.8341.0239.9039.9139.91979,000
Aug 23, 202340.4241.0740.2040.8440.84855,600
Aug 22, 202339.2640.3239.1540.1740.171,491,400
Aug 21, 202337.9939.6237.9639.4639.461,224,800
Aug 18, 202337.3638.2137.0338.1038.101,013,000
Aug 17, 202338.5239.0937.5137.6537.65795,500
Aug 16, 202339.2839.4538.4638.5638.56928,400
Aug 15, 202338.5139.4238.3439.2139.211,140,800
Aug 14, 202337.4838.5637.3338.5538.551,209,100
Aug 11, 202337.3237.7237.1737.3137.31839,600
Aug 10, 202337.4537.9636.7337.2437.24945,800
Aug 09, 202337.5837.5836.6936.9836.98992,900
Aug 08, 202336.8738.6336.1437.5737.572,625,500
Aug 07, 202335.9136.5435.8636.5336.531,186,800
Aug 04, 202335.8636.1035.5835.8035.80673,500
Aug 03, 202336.1036.4135.5335.7735.77921,900
Aug 02, 202335.5536.3335.5235.9835.98702,400
Aug 01, 202335.7235.9335.5735.8935.89619,000
Jul 31, 202335.6336.0035.4635.9535.95625,400
Jul 28, 202335.3735.7935.3735.6535.65564,000
Jul 27, 202335.3835.6335.0335.1635.16597,100
Jul 26, 202335.6436.0535.2135.3735.37828,100
Jul 25, 202335.1535.9035.1535.8935.89471,300
Jul 24, 202335.7335.8935.1135.1635.16791,200
Jul 21, 202335.7236.1635.5335.6435.64694,300
Jul 20, 202335.4135.7634.9835.5535.55501,000
Jul 19, 202335.8035.9735.0135.3035.301,051,300
Jul 18, 202336.2636.8535.5135.7935.79665,100
Jul 17, 202336.3836.6336.1736.3536.35320,500
Jul 14, 202335.7136.3935.5336.3636.36496,100
Jul 13, 202335.4835.8835.3735.7535.75485,900
Jul 12, 202335.1435.5634.6335.4835.48753,900
Jul 11, 202335.0035.2534.6934.9034.90547,200
Jul 10, 202334.6135.7434.6134.9534.95749,400
Jul 07, 202335.2235.4834.5834.6134.611,422,300
Jul 06, 202336.1336.2435.1835.2935.29789,400
Jul 05, 202336.7036.7736.2436.2536.25520,300
Jul 03, 202336.3736.8136.0336.8136.81334,200
Jun 30, 202336.6536.8036.4236.6036.60703,000
Jun 29, 202336.0336.6435.9936.3136.31566,800
Jun 28, 202336.0936.4735.4736.0236.02848,000
Jun 27, 202336.2236.5336.0636.0936.09796,900
Jun 26, 202335.8936.4735.7136.0136.011,081,500
Jun 23, 202336.7137.5635.9036.0336.034,842,900
Jun 22, 202336.6337.2436.4037.0737.07693,500
Jun 21, 202335.9736.6635.7736.4636.46612,000
Jun 20, 202335.8536.7035.7635.9035.90880,500
Jun 16, 202336.6036.9135.8135.9635.961,822,700
Jun 15, 202336.1036.3935.8836.3936.39827,100
Jun 14, 202336.2636.9435.7836.0136.011,093,000
Jun 13, 202335.7736.2135.7736.2036.201,019,300
Jun 12, 202335.9635.9935.4535.9135.911,205,100
Jun 09, 202335.7836.0335.4935.8435.841,054,100
Jun 08, 202335.6336.3335.4936.0036.001,055,100
Jun 07, 202335.8936.6835.6535.7735.771,330,400
Jun 06, 202336.8236.9835.2535.9135.911,381,800
Jun 05, 202337.2837.7536.8037.0037.00822,300
Jun 02, 202337.0637.9137.0637.9037.90809,500
Jun 01, 202336.7837.1936.5536.8936.89896,100
May 31, 202336.6937.1136.3636.6236.621,353,200
May 30, 202336.7837.1536.7136.8036.801,004,500
May 26, 202336.4237.0536.3336.8436.84819,400
May 25, 202335.9636.7735.4836.5736.571,009,200
May 24, 202335.6036.4435.5236.1036.101,184,900
May 23, 202335.4435.9435.0135.7935.79975,100
May 22, 202335.4435.8535.0435.6135.611,051,300
May 19, 202336.3036.3035.0835.4535.45936,700
May 18, 202335.9736.2235.6236.0636.06667,600
May 17, 202336.3736.3735.5036.0536.05890,800
May 16, 202336.3136.8236.2336.3736.371,246,600
May 15, 202336.3036.5736.2436.3736.37933,100
May 12, 202335.8336.5035.8336.3836.38779,700
May 11, 202336.2036.4235.5135.8835.881,291,500
May 10, 202336.5236.9435.9335.9835.981,421,700
May 09, 202337.3437.3435.4536.0336.031,647,500
May 08, 202336.5737.3336.3337.2437.241,431,900
May 05, 202336.7337.0536.4136.5636.56540,100
May 04, 202336.8737.5536.1836.5036.50612,000
May 03, 202336.2337.3136.2337.0737.071,123,100
May 02, 202336.3736.6136.0136.4836.48685,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement