BellRing Brands, Inc. (BRBR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

55.62

-0.55

(-0.98%)

At close: 04:00PM EDT

55.62

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	55.74	56.13	54.88	55.62	55.62	986,007
23 Apr 2024	55.41	56.24	54.97	56.17	56.17	834,500
22 Apr 2024	54.74	55.66	54.38	55.08	55.08	994,800
19 Apr 2024	54.02	54.44	53.31	53.98	53.98	994,200
18 Apr 2024	54.50	55.34	54.15	54.23	54.23	1,184,000
17 Apr 2024	55.72	55.99	54.30	54.32	54.32	973,600
16 Apr 2024	54.36	55.80	53.71	55.21	55.21	899,400
15 Apr 2024	55.35	56.11	54.08	54.51	54.51	1,361,700
12 Apr 2024	55.57	55.75	54.56	54.98	54.98	752,500
11 Apr 2024	56.30	56.71	55.97	56.08	56.08	947,000
10 Apr 2024	56.52	57.40	56.07	56.22	56.22	1,064,300
09 Apr 2024	57.98	58.25	56.84	57.22	57.22	1,038,600
08 Apr 2024	58.31	58.63	57.70	57.75	57.75	586,800
05 Apr 2024	57.49	58.46	57.49	58.19	58.19	594,400
04 Apr 2024	57.96	58.62	57.16	57.50	57.50	850,700
03 Apr 2024	57.64	58.79	57.24	57.27	57.27	1,008,500
02 Apr 2024	59.05	59.22	57.44	58.01	58.01	1,118,100
01 Apr 2024	59.05	60.40	58.67	59.61	59.61	941,200
28 Mar 2024	58.81	60.19	58.60	59.03	59.03	932,100
27 Mar 2024	59.91	60.41	58.35	58.80	58.80	939,700
26 Mar 2024	60.70	61.09	59.14	59.39	59.39	918,300
25 Mar 2024	61.01	61.57	60.19	60.28	60.28	919,800
22 Mar 2024	61.24	61.62	60.34	61.00	61.00	852,400
21 Mar 2024	59.97	62.30	59.91	61.22	61.22	1,174,600
20 Mar 2024	60.88	61.16	58.79	59.48	59.48	1,227,300
19 Mar 2024	60.78	61.22	59.95	60.77	60.77	1,101,800
18 Mar 2024	60.09	60.94	59.67	60.78	60.78	1,046,400
15 Mar 2024	58.80	60.91	58.80	59.99	59.99	1,937,900
14 Mar 2024	60.53	60.63	58.50	59.37	59.37	1,041,200
13 Mar 2024	59.23	60.78	59.23	60.53	60.53	939,200
12 Mar 2024	57.86	59.91	57.72	59.41	59.41	877,500
11 Mar 2024	59.43	59.50	57.81	57.86	57.86	1,087,700
08 Mar 2024	61.60	62.31	59.75	59.77	59.77	1,161,400
07 Mar 2024	61.07	62.76	60.81	61.49	61.49	1,337,800
06 Mar 2024	60.76	61.00	59.79	60.31	60.31	882,800
05 Mar 2024	59.49	60.74	59.08	60.36	60.36	1,168,400
04 Mar 2024	59.83	61.11	59.62	59.62	59.62	1,159,300
01 Mar 2024	57.91	59.80	57.61	59.73	59.73	2,235,900
29 Feb 2024	57.92	58.37	55.93	56.95	56.95	1,364,800
28 Feb 2024	56.04	58.10	55.49	57.78	57.78	1,862,100
27 Feb 2024	55.53	57.02	55.48	56.12	56.12	1,475,900
26 Feb 2024	55.13	55.97	55.10	55.84	55.84	1,545,300
23 Feb 2024	55.31	55.37	54.62	55.06	55.06	907,600
22 Feb 2024	54.99	55.34	54.47	54.93	54.93	1,159,700
21 Feb 2024	54.89	55.12	53.87	54.28	54.28	1,141,500
20 Feb 2024	56.07	56.15	54.44	54.70	54.70	1,535,000
16 Feb 2024	58.01	58.14	56.13	56.34	56.34	1,667,300
15 Feb 2024	58.75	58.94	57.82	58.01	58.01	1,726,800
14 Feb 2024	59.00	59.32	58.26	58.48	58.48	1,261,200
13 Feb 2024	58.92	59.32	57.98	58.42	58.42	1,260,400
12 Feb 2024	59.33	60.04	59.05	59.83	59.83	1,515,000
09 Feb 2024	59.23	60.26	59.01	59.38	59.38	1,764,600
08 Feb 2024	58.82	58.97	58.03	58.86	58.86	2,252,300
07 Feb 2024	57.25	58.83	57.11	58.65	58.65	1,328,800
06 Feb 2024	57.61	58.50	55.76	56.84	56.84	2,428,900
05 Feb 2024	56.66	57.78	56.65	57.59	57.59	1,652,000
02 Feb 2024	56.01	56.94	55.70	56.82	56.82	1,424,100
01 Feb 2024	55.69	56.65	55.28	56.41	56.41	1,346,800
31 Jan 2024	56.11	56.50	55.10	55.27	55.27	1,198,700
30 Jan 2024	55.72	56.35	55.27	56.30	56.30	941,300
29 Jan 2024	55.61	55.66	54.97	55.65	55.65	949,900
26 Jan 2024	55.92	56.10	54.64	55.46	55.46	925,500
25 Jan 2024	56.06	56.27	54.72	55.51	55.51	1,025,000
24 Jan 2024	56.25	56.73	54.41	54.58	54.58	1,105,100
23 Jan 2024	54.69	55.25	53.82	55.07	55.07	1,225,700
22 Jan 2024	53.52	53.99	52.86	53.92	53.92	1,425,700
19 Jan 2024	54.89	54.89	53.13	53.23	53.23	1,106,300
18 Jan 2024	53.71	54.95	53.58	54.64	54.64	1,109,900
17 Jan 2024	53.50	54.13	53.27	53.69	53.69	1,042,000
16 Jan 2024	53.75	54.23	53.36	53.97	53.97	935,900
12 Jan 2024	54.47	54.53	53.80	53.94	53.94	955,500
11 Jan 2024	53.66	54.04	52.98	53.98	53.98	1,130,200
10 Jan 2024	52.72	53.91	52.62	53.66	53.66	1,210,800
09 Jan 2024	52.03	52.63	51.51	52.58	52.58	1,533,800
08 Jan 2024	51.91	52.73	51.65	52.67	52.67	1,350,300
05 Jan 2024	50.90	52.43	50.72	51.43	51.43	1,086,900
04 Jan 2024	50.73	51.75	50.30	51.22	51.22	1,985,800
03 Jan 2024	53.76	53.76	50.60	51.37	51.37	2,176,900
02 Jan 2024	55.05	55.44	53.88	54.67	54.67	1,244,200
29 Dec 2023	55.69	55.91	55.31	55.43	55.43	642,200
28 Dec 2023	56.37	56.66	55.76	55.79	55.79	477,400
27 Dec 2023	56.09	56.63	55.67	56.18	56.18	495,800
26 Dec 2023	55.57	56.29	55.31	56.08	56.08	438,000
22 Dec 2023	55.78	56.02	55.36	55.65	55.65	780,300
21 Dec 2023	55.56	55.94	54.76	55.73	55.73	592,100
20 Dec 2023	56.12	56.50	55.13	55.16	55.16	849,400
19 Dec 2023	55.73	56.49	55.73	56.19	56.19	1,039,300
18 Dec 2023	54.70	55.84	54.10	55.70	55.70	760,400
15 Dec 2023	55.36	55.66	54.22	54.43	54.43	2,247,200
14 Dec 2023	56.61	57.00	54.44	55.28	55.28	1,901,400
13 Dec 2023	55.45	56.74	55.26	56.69	56.69	1,357,600
12 Dec 2023	54.98	56.06	54.87	55.83	55.83	1,169,900
11 Dec 2023	53.67	54.67	53.37	54.38	54.38	1,102,400
08 Dec 2023	53.94	54.11	52.98	53.44	53.44	1,133,100
07 Dec 2023	54.03	54.51	53.70	54.26	54.26	1,349,800
06 Dec 2023	54.80	55.08	53.80	54.00	54.00	1,270,600
05 Dec 2023	54.28	55.41	54.28	54.72	54.72	1,251,800
04 Dec 2023	53.00	54.64	52.73	54.53	54.53	1,320,600
01 Dec 2023	52.65	53.55	51.77	53.22	53.22	2,061,800
30 Nov 2023	51.18	52.91	51.08	52.90	52.90	1,855,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6503+0.0003(+0.04%)

OIL82.73-0.08(-0.10%)

GOLD2,329.60-8.80(-0.38%)

Bitcoin AUD99,387.28-3,258.67(-3.17%)

BellRing Brands, Inc. (BRBR)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6503
+0.0003(+0.04%)

OIL
82.73
-0.08(-0.10%)

GOLD
2,329.60
-8.80(-0.38%)

Bitcoin AUD
99,387.28
-3,258.67(-3.17%)