Australia markets close in 4 hours 7 minutes

BellRing Brands, Inc. (BRBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.39+0.28 (+1.33%)
At close: 04:00PM EDT
21.39 -0.01 (-0.05%)
After hours: 04:01PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202221.3121.6420.9321.3921.39600,100
27 Sept 202221.9522.1521.0721.1121.11763,400
26 Sept 202221.8122.3121.7221.8521.85669,000
23 Sept 202221.4121.8021.2921.6921.69884,300
22 Sept 202222.7722.8021.6721.7521.75914,400
21 Sept 202223.9624.0322.9122.9622.96855,000
20 Sept 202223.6723.9623.4823.7423.74560,200
19 Sept 202223.2324.0223.2323.9923.99630,800
16 Sept 202224.1624.2223.5023.6323.632,989,500
15 Sept 202224.4324.8124.0624.2424.24727,600
14 Sept 202224.6624.8624.3624.6524.65851,400
13 Sept 202224.8425.0824.4124.4224.42771,900
12 Sept 202224.9925.6024.9425.0125.011,006,000
09 Sept 202225.2525.4824.5224.9324.93977,800
08 Sept 202224.4925.4024.3525.2225.22985,200
07 Sept 202224.0124.7423.7624.7324.73714,100
06 Sept 202223.3724.3723.1724.0924.091,431,100
02 Sept 202224.0424.2023.1223.1723.17944,500
01 Sept 202223.4423.8323.3623.7123.71746,900
31 Aug 202223.7924.0723.5823.6923.69969,600
30 Aug 202224.2924.2923.4923.7923.79925,500
29 Aug 202224.0324.2823.7924.2024.20527,500
26 Aug 202225.4025.5924.2824.3724.37472,400
25 Aug 202224.8025.4724.8025.4025.40512,400
24 Aug 202224.9425.2424.6024.9624.96510,800
23 Aug 202225.4725.5924.8024.8024.80738,600
22 Aug 202225.9226.1525.0825.3225.321,233,900
19 Aug 202225.3326.4325.3226.2426.241,729,700
18 Aug 202224.9425.5224.7325.5125.511,020,600
17 Aug 202224.0025.2823.8124.9424.941,267,500
16 Aug 202224.0224.4723.8224.2424.241,038,800
15 Aug 202223.4724.1823.1824.0824.08840,700
12 Aug 202224.2924.3723.4523.5923.591,414,400
11 Aug 202225.2525.3524.2324.2824.283,261,300
10 Aug 202223.9425.3223.7324.8824.886,454,600
09 Aug 202224.1024.4623.5623.6923.699,425,700
08 Aug 202225.5026.3325.1925.9925.991,279,600
05 Aug 202224.5024.9822.8924.9624.96932,500
04 Aug 202225.6325.6324.6925.3125.31826,100
03 Aug 202225.2125.5725.0825.4625.46447,600
02 Aug 202225.6625.6725.0225.2825.28401,100
01 Aug 202223.9225.5623.9225.4825.48588,800
29 July 202224.7724.7823.9724.1424.14636,100
28 July 202224.7025.2524.4724.7124.71551,400
27 July 202223.7724.6823.7724.6024.60573,300
26 July 202224.1024.1323.4223.8523.85623,900
25 July 202224.4224.7624.0824.2724.27766,800
22 July 202224.5724.9624.1224.4224.42573,000
21 July 202223.6324.5223.6324.4924.49721,300
20 July 202223.7924.0723.3623.7923.79796,300
19 July 202223.7423.8923.4823.7823.78749,200
18 July 202223.5223.9523.5023.5423.54317,800
15 July 202223.9223.9223.3523.5023.50678,500
14 July 202222.6323.2622.6323.0223.02522,000
13 July 202223.3923.6123.0123.0223.02492,700
12 July 202223.6624.0523.4723.5923.59488,300
11 July 202223.7824.0923.3123.5823.58800,400
08 July 202223.6523.9323.4723.7923.79504,400
07 July 202224.6324.6323.7423.7923.79491,800
06 July 202224.7624.9524.0024.3224.321,026,100
05 July 202224.7125.0024.2224.5924.59813,500
01 July 202224.8525.0423.9825.0325.031,138,900
30 June 202224.7124.9424.2524.8924.89753,700
29 June 202224.7624.8624.1924.8224.82623,900
28 June 202225.3125.3824.4924.8224.821,311,600
27 June 202225.7726.1925.0525.1625.161,500,000
24 June 202225.6825.7925.0925.6025.603,143,300
23 June 202223.7425.6423.7425.5825.58775,300
22 June 202223.1323.7723.0723.5923.59821,400
21 June 202223.8923.8923.1423.2823.28870,400
17 June 202222.7923.6022.6923.3923.391,855,700
16 June 202223.5123.7122.7222.8522.851,019,200
15 June 202224.4524.8923.6023.9823.981,210,700
14 June 202224.1124.4323.8424.1524.15750,900
13 June 202224.8925.1624.0624.1724.17591,800
10 June 202225.3225.6524.9225.4025.40575,700
09 June 202226.0926.6425.8025.8625.86516,400
08 June 202226.2626.8326.2326.2826.28440,600
07 June 202225.8826.6625.8626.6326.63525,300
06 June 202226.0626.3525.7626.3326.33513,900
03 June 202225.7026.2425.4825.9225.92451,200
02 June 202226.0026.0125.3525.9925.99900,400
01 June 202226.1726.6925.7425.8725.87581,100
31 May 202225.8526.3625.4826.1526.15710,700
27 May 202225.7526.3525.6826.1226.12604,700
26 May 202226.4226.4225.5225.8825.88674,100
25 May 202226.0326.2425.2125.7325.73978,200
24 May 202226.4126.6425.8926.2726.27699,600
23 May 202225.2626.2325.2626.0026.00681,100
20 May 202225.4125.7624.5124.9724.97597,900
19 May 202224.9525.5224.2725.2725.271,170,900
18 May 202225.5225.6424.6524.8824.88817,600
17 May 202224.7725.9124.4625.8225.82890,100
16 May 202224.4324.7024.2324.3924.39719,300
13 May 202223.1524.7422.8924.7224.72505,200
12 May 202223.3024.1922.8923.2123.21993,700
11 May 202224.1024.9223.4823.5023.50886,300
10 May 202224.9225.0123.7223.9423.941,317,100
09 May 202225.6926.6024.6624.9124.911,782,400
06 May 202222.5024.7721.7624.4224.421,796,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...