U.S. markets close in 2 hours 47 minutes

BellRing Brands, Inc. (BRBR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.43-0.03 (-0.12%)
As of 1:11PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202125.3425.4424.2624.4324.43140,394
Jan 25, 202124.3525.1924.2324.4624.46321,100
Jan 22, 202124.5624.9124.2724.3424.34219,700
Jan 21, 202124.5425.1724.0524.7024.70271,900
Jan 20, 202124.2024.5123.8024.4524.45210,000
Jan 19, 202124.2724.4923.5123.6123.61164,400
Jan 15, 202124.1524.5023.7724.1024.10175,400
Jan 14, 202124.6324.9524.2324.3024.30212,900
Jan 13, 202124.7324.9424.3624.5524.55185,400
Jan 12, 202125.8225.9924.4324.8824.88338,000
Jan 11, 202124.9525.8624.9525.6125.61208,400
Jan 08, 202124.8525.2624.5025.0925.09345,300
Jan 07, 202124.7625.0524.3824.7424.74231,400
Jan 06, 202125.0325.5924.0024.9624.96499,900
Jan 05, 202123.6524.1623.5223.8823.88256,700
Jan 04, 202124.2424.2423.3923.7423.74272,400
Dec 31, 202023.7024.8023.7024.3124.31337,400
Dec 30, 202023.5523.9823.3723.7623.76240,100
Dec 29, 202024.3624.3623.1823.5923.59539,200
Dec 28, 202025.0025.2923.5624.1424.14477,700
Dec 24, 202024.7825.0824.5524.9224.92101,200
Dec 23, 202024.3124.7523.8624.5124.51298,000
Dec 22, 202024.2124.8623.7124.2824.28594,200
Dec 21, 202023.9624.2423.3924.1524.15305,600
Dec 18, 202024.5824.9224.2624.4924.49623,300
Dec 17, 202024.5124.7623.9524.6624.66359,600
Dec 16, 202024.4724.6524.2524.3924.39257,400
Dec 15, 202025.1725.4124.4024.4924.49358,400
Dec 14, 202024.5525.1624.3424.9224.92508,700
Dec 11, 202024.5924.9923.8624.1224.12576,100
Dec 10, 202024.2524.8224.1524.6924.69315,200
Dec 09, 202024.5525.3223.9224.2224.22498,600
Dec 08, 202022.5924.2122.5224.1924.19609,600
Dec 07, 202021.8222.8021.7322.7822.78368,100
Dec 04, 202021.0221.9220.8821.9021.90389,900
Dec 03, 202020.8921.0320.6120.9320.93235,300
Dec 02, 202020.6820.9220.1520.8520.85186,200
Dec 01, 202020.5320.9220.1320.8520.85290,300
Nov 30, 202021.1821.1820.2320.4020.40268,700
Nov 27, 202021.2621.2620.8320.9720.9769,700
Nov 25, 202021.1921.3820.6621.0221.02247,000
Nov 24, 202021.3021.3921.0521.1921.19290,200
Nov 23, 202021.5621.6720.9521.1121.11287,400
Nov 20, 202020.1121.6720.0021.4021.401,070,100
Nov 19, 202020.7020.7219.3920.0220.02461,100
Nov 18, 202020.9221.0220.6420.7020.70532,300
Nov 17, 202020.8721.1120.6220.9220.921,151,400
Nov 16, 202021.1021.2720.8320.8920.89334,100
Nov 13, 202020.6620.9820.0920.7620.76405,700
Nov 12, 202019.9820.1819.7420.0520.05231,500
Nov 11, 202020.5520.5519.7220.0420.04309,200
Nov 10, 202020.7221.2120.2720.2920.29285,700
Nov 09, 202019.8821.0619.5220.6620.66356,000
Nov 06, 202019.8119.9119.2519.2719.27170,700
Nov 05, 202019.8919.9519.6019.7319.73102,300
Nov 04, 202019.2119.7418.9119.6019.60163,800
Nov 03, 202019.2419.7718.8919.2119.21407,500
Nov 02, 202018.5518.9317.9018.8618.86401,100
Oct 30, 202018.7918.8818.2118.2918.29336,700
Oct 29, 202019.1119.1618.4918.8818.88241,600
Oct 28, 202019.9920.2419.1119.2119.21176,900
Oct 27, 202020.2220.6520.2020.2420.24137,100
Oct 26, 202020.7920.8120.1420.1920.19182,600
Oct 23, 202021.0021.1920.8320.9720.97141,700
Oct 22, 202021.2921.3520.8420.9520.95171,000
Oct 21, 202021.1721.6121.0221.2221.22297,500
Oct 20, 202021.6721.8921.1421.1821.18153,500
Oct 19, 202022.6522.7621.5821.6221.62151,900
Oct 16, 202022.7022.9722.4822.6422.64264,900
Oct 15, 202022.4222.9122.2822.7522.75199,400
Oct 14, 202022.4922.7622.1522.6222.62238,500
Oct 13, 202022.0522.5422.0522.4222.42354,200
Oct 12, 202022.0622.4822.0522.3122.31225,500
Oct 09, 202021.8322.2321.8222.0622.06270,800
Oct 08, 202021.7822.1521.7121.7921.79297,500
Oct 07, 202020.9021.7920.9021.5121.51244,500
Oct 06, 202021.0521.2620.7220.8120.81313,000
Oct 05, 202020.9721.1720.8220.9320.93152,400
Oct 02, 202020.7021.2820.5220.9020.90189,300
Oct 01, 202020.8921.2620.5621.0021.00196,700
Sep 30, 202020.6920.9020.3920.7420.74462,700
Sep 29, 202019.8320.7719.7120.6020.60370,700
Sep 28, 202019.3420.0019.0319.8619.86592,400
Sep 25, 202018.8619.1718.5018.7218.721,234,100
Sep 24, 202018.8819.1718.5919.0019.00178,300
Sep 23, 202019.1319.2618.5918.7618.76279,300
Sep 22, 202018.7619.2418.6019.1419.14294,800
Sep 21, 202018.7718.9818.4918.6818.68228,700
Sep 18, 202019.1619.3718.5419.0319.03363,800
Sep 17, 202018.7819.1718.7519.0819.08139,800
Sep 16, 202019.2319.4519.0019.0019.00183,200
Sep 15, 202019.4519.8119.1319.1619.16189,800
Sep 14, 202019.5319.7619.2819.3019.30283,400
Sep 11, 202019.7619.7619.4319.5319.53252,700
Sep 10, 202019.4020.0719.4019.6119.61416,700
Sep 09, 202019.0919.7518.8519.4019.40351,100
Sep 08, 202019.4819.4818.5419.0719.07358,300
Sep 04, 202020.0320.0819.3619.6219.62431,200
Sep 03, 202019.6919.9419.3019.8719.87235,300
Sep 02, 202019.8020.0819.4019.7219.72250,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...