BellRing Brands, Inc. (BRBR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

24.09

+0.42

(+1.77%)

At close: 04:00PM EST

24.09

+0.01

(+0.04%)

After hours:

04:01PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2022	23.82	24.43	23.60	24.09	24.09	671,432
Jan 27, 2022	24.99	25.20	23.25	23.67	23.67	746,900
Jan 26, 2022	25.77	26.19	24.28	24.37	24.37	786,900
Jan 25, 2022	26.15	26.52	25.42	25.72	25.72	570,400
Jan 24, 2022	24.03	26.71	24.03	26.53	26.53	1,451,300
Jan 21, 2022	24.21	24.77	23.93	24.42	24.42	453,800
Jan 20, 2022	24.92	25.32	24.26	24.26	24.26	533,500
Jan 19, 2022	25.44	25.44	24.66	24.75	24.75	594,000
Jan 18, 2022	25.54	25.75	25.03	25.26	25.26	705,800
Jan 14, 2022	25.31	25.99	25.25	25.92	25.92	634,800
Jan 13, 2022	24.85	25.70	24.62	25.46	25.46	827,400
Jan 12, 2022	25.51	26.00	24.73	24.83	24.83	698,000
Jan 11, 2022	26.28	26.30	24.87	25.41	25.41	795,700
Jan 10, 2022	25.71	26.20	25.02	26.20	26.20	955,000
Jan 07, 2022	27.28	27.66	26.14	26.23	26.23	619,500
Jan 06, 2022	27.65	27.88	26.79	27.18	27.18	667,500
Jan 05, 2022	28.49	28.88	27.37	27.54	27.54	588,200
Jan 04, 2022	28.55	28.70	27.93	28.31	28.31	469,200
Jan 03, 2022	28.53	28.78	27.51	28.45	28.45	440,800
Dec 31, 2021	28.74	29.09	28.01	28.53	28.53	697,800
Dec 30, 2021	28.26	29.02	27.93	28.77	28.77	870,300
Dec 29, 2021	27.89	28.06	27.10	28.03	28.03	468,400
Dec 28, 2021	27.79	28.23	27.32	27.64	27.64	290,500
Dec 27, 2021	27.11	27.81	27.08	27.76	27.76	9,834,100
Dec 23, 2021	27.66	27.73	26.98	27.01	27.01	306,600
Dec 22, 2021	27.13	27.47	26.69	27.31	27.31	464,300
Dec 21, 2021	26.42	27.40	26.03	27.30	27.30	712,100
Dec 20, 2021	26.12	26.60	25.55	26.25	26.25	523,900
Dec 17, 2021	25.26	26.98	25.08	26.74	26.74	908,400
Dec 16, 2021	24.80	25.54	24.70	25.30	25.30	883,700
Dec 15, 2021	24.85	25.35	24.70	24.75	24.75	539,200
Dec 14, 2021	25.06	25.21	24.76	24.92	24.92	399,200
Dec 13, 2021	24.78	25.52	24.68	25.06	25.06	427,300
Dec 10, 2021	25.05	25.29	24.80	24.80	24.80	409,700
Dec 09, 2021	23.86	25.06	23.86	24.90	24.90	692,100
Dec 08, 2021	24.05	24.54	23.83	24.14	24.14	473,500
Dec 07, 2021	22.96	24.36	22.96	24.24	24.24	541,900
Dec 06, 2021	22.00	22.85	21.94	22.73	22.73	628,300
Dec 03, 2021	22.76	22.91	21.85	22.04	22.04	642,700
Dec 02, 2021	21.70	22.92	21.51	22.64	22.64	670,800
Dec 01, 2021	21.70	22.09	21.37	21.54	21.54	647,200
Nov 30, 2021	23.32	23.40	21.45	21.52	21.52	920,000
Nov 29, 2021	24.82	24.91	23.58	23.62	23.62	470,600
Nov 26, 2021	24.71	25.12	24.25	24.70	24.70	284,700
Nov 24, 2021	24.53	25.35	24.53	25.25	25.25	479,200
Nov 23, 2021	24.62	25.35	24.47	24.82	24.82	560,800
Nov 22, 2021	22.84	24.99	22.83	24.87	24.87	750,600
Nov 19, 2021	20.81	23.68	20.36	23.11	23.11	3,071,300
Nov 18, 2021	25.63	25.88	24.18	24.50	24.50	760,100
Nov 17, 2021	27.10	27.15	25.80	25.85	25.85	254,000
Nov 16, 2021	27.12	27.42	26.93	27.00	27.00	302,700
Nov 15, 2021	27.08	27.25	26.65	27.10	27.10	189,300
Nov 12, 2021	26.83	27.33	26.55	26.94	26.94	455,500
Nov 11, 2021	26.73	27.03	26.40	26.74	26.74	181,300
Nov 10, 2021	26.98	27.22	26.47	26.51	26.51	177,300
Nov 09, 2021	26.90	27.26	26.31	27.17	27.17	514,900
Nov 08, 2021	26.25	26.97	25.79	26.67	26.67	687,100
Nov 05, 2021	26.53	27.14	26.20	26.25	26.25	490,700
Nov 04, 2021	26.25	26.51	25.95	26.24	26.24	226,200
Nov 03, 2021	26.00	26.57	25.76	26.17	26.17	264,400
Nov 02, 2021	27.09	27.14	25.99	26.12	26.12	415,200
Nov 01, 2021	26.86	27.39	26.67	27.08	27.08	201,000
Oct 29, 2021	26.84	27.18	26.55	26.82	26.82	511,300
Oct 28, 2021	26.12	26.88	26.01	26.88	26.88	312,900
Oct 27, 2021	26.58	26.58	25.64	26.24	26.24	746,600
Oct 26, 2021	27.33	27.35	26.29	26.48	26.48	362,900
Oct 25, 2021	26.09	27.35	25.75	27.33	27.33	416,500
Oct 22, 2021	25.79	26.41	25.71	26.06	26.06	466,500
Oct 21, 2021	25.34	25.82	25.31	25.79	25.79	338,600
Oct 20, 2021	24.72	25.52	24.70	25.43	25.43	339,700
Oct 19, 2021	25.17	25.26	24.35	24.69	24.69	561,400
Oct 18, 2021	24.39	25.50	24.28	25.03	25.03	860,500
Oct 15, 2021	25.50	25.54	24.35	24.41	24.41	969,100
Oct 14, 2021	26.07	26.16	24.50	25.26	25.26	1,138,700
Oct 13, 2021	27.01	27.52	25.89	25.94	25.94	615,500
Oct 12, 2021	27.80	28.16	27.39	27.78	27.78	249,500
Oct 11, 2021	28.15	28.16	27.45	27.68	27.68	253,900
Oct 08, 2021	28.92	29.01	28.18	28.20	28.20	312,200
Oct 07, 2021	29.72	29.99	28.97	29.00	29.00	442,600
Oct 06, 2021	30.68	30.70	29.42	29.58	29.58	303,000
Oct 05, 2021	30.75	31.20	30.31	30.97	30.97	244,000
Oct 04, 2021	30.86	31.23	30.36	30.62	30.62	212,300
Oct 01, 2021	31.11	31.22	30.10	31.18	31.18	246,700
Sep 30, 2021	31.80	32.13	30.72	30.75	30.75	215,900
Sep 29, 2021	31.18	32.24	31.03	31.59	31.59	319,300
Sep 28, 2021	31.19	31.66	30.77	31.06	31.06	492,700
Sep 27, 2021	31.91	32.11	31.34	31.34	31.34	205,200
Sep 24, 2021	31.52	32.13	31.34	31.81	31.81	205,900
Sep 23, 2021	32.45	32.95	31.79	31.90	31.90	328,900
Sep 22, 2021	31.91	32.52	31.62	32.22	32.22	243,300
Sep 21, 2021	31.73	31.94	30.90	31.50	31.50	281,700
Sep 20, 2021	31.28	31.68	30.67	31.22	31.22	206,900
Sep 17, 2021	31.79	31.91	31.04	31.85	31.85	580,500
Sep 16, 2021	31.73	31.85	30.82	31.73	31.73	258,900
Sep 15, 2021	30.94	32.20	30.86	31.82	31.82	361,800
Sep 14, 2021	33.40	33.40	30.99	31.07	31.07	534,500
Sep 13, 2021	33.40	33.99	33.09	33.24	33.24	262,800
Sep 10, 2021	33.43	33.50	33.01	33.18	33.18	253,700
Sep 09, 2021	34.00	34.19	33.25	33.39	33.39	197,400
Sep 08, 2021	33.24	34.09	33.08	33.98	33.98	212,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,431.85+105.34(+2.43%)

Dow 3034,725.47+564.69(+1.65%)

Nasdaq13,770.57+417.79(+3.13%)

Russell 20001,968.51+37.22(+1.93%)

Crude Oil87.29+0.68(+0.79%)

Gold1,792.30-2.70(-0.15%)

BellRing Brands, Inc. (BRBR)

S&P 500
4,431.85
+105.34(+2.43%)

Dow 30
34,725.47
+564.69(+1.65%)

Nasdaq
13,770.57
+417.79(+3.13%)

Russell 2000
1,968.51
+37.22(+1.93%)

Crude Oil
87.29
+0.68(+0.79%)

Gold
1,792.30
-2.70(-0.15%)