Australia markets open in 4 hours 21 minutes

BellRing Brands, Inc. (BRBR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.47-0.25 (-1.01%)
As of 03:39PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202224.4324.6924.2524.4724.47423,346
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
05 May 202221.1021.3120.4120.8620.861,163,100
04 May 202221.6421.6820.7721.5921.59586,100
03 May 202221.1621.8021.0121.5821.58498,500
02 May 202221.3921.6920.8521.3221.32869,000
29 Apr 202221.8022.3421.3421.4321.43726,500
28 Apr 202222.6322.9021.5822.0422.04552,100
27 Apr 202222.0622.9021.8122.4822.48966,900
26 Apr 202223.2723.3622.0822.1222.12918,800
25 Apr 202223.1224.1122.8823.9823.98822,600
22 Apr 202223.8024.2022.9723.2523.25933,200
21 Apr 202225.0225.2624.0024.0124.01761,500
20 Apr 202224.8225.5024.5424.7224.72578,200
19 Apr 202223.6324.9323.6324.7424.74660,900
18 Apr 202224.0724.3923.4223.8023.80824,200
14 Apr 202225.9425.9424.2324.2324.23715,500
13 Apr 202225.8426.2224.8725.8225.82783,600
12 Apr 202225.7026.2825.4425.8225.82756,300
11 Apr 202224.8025.5224.8025.3925.39795,300
08 Apr 202224.1625.0524.1624.7824.782,045,600
07 Apr 202224.0624.3223.3724.1424.14882,800
06 Apr 202224.7925.1024.0824.1424.14719,400
05 Apr 202224.7825.2924.5324.5824.58614,200
04 Apr 202224.2524.9123.8224.6924.69736,200
01 Apr 202223.1524.3523.1524.2824.28831,200
31 Mar 202223.2324.1323.0323.0823.08766,700
30 Mar 202223.7724.4523.0223.4023.40742,200
29 Mar 202222.3423.7622.3423.7623.761,085,000
28 Mar 202222.1323.2421.7622.1322.131,219,500
25 Mar 202222.9923.2322.0322.2222.22774,000
24 Mar 202222.6523.0722.1822.8222.821,883,600
23 Mar 202223.4923.5622.4622.7122.711,090,200
22 Mar 202224.0024.2223.3923.6423.641,229,500
21 Mar 202224.0624.7023.6624.0124.01908,500
18 Mar 202225.1225.1224.2124.2124.212,226,500
17 Mar 202224.7925.4723.5024.8224.822,407,100
16 Mar 202225.7725.9124.8624.9824.983,503,900
15 Mar 202223.5526.3523.5525.0725.0710,989,800
14 Mar 202224.4726.4223.9125.0525.055,089,700
11 Mar 202225.4725.7222.7224.5224.528,157,800
10 Mar 202227.2527.6926.5927.3427.341,235,100
09 Mar 202227.5028.4227.1127.4427.441,994,800
08 Mar 202227.2428.2226.4227.6827.681,648,800
07 Mar 202227.4528.9526.8127.5227.523,059,500
04 Mar 202225.1625.9224.7625.8525.85562,900
03 Mar 202225.7625.9425.1825.4225.42297,100
02 Mar 202225.3226.1925.1625.6825.68532,100
01 Mar 202225.6326.1324.8525.4525.45519,600
28 Feb 202225.2025.7324.9425.5725.57399,300
25 Feb 202224.5925.4024.3625.3625.36419,300
24 Feb 202224.8525.1524.1224.8224.82660,400
23 Feb 202225.4625.7225.0625.2325.23432,600
22 Feb 202224.1025.7823.9325.5725.57684,400
18 Feb 202224.4125.0024.3324.3724.37549,400
17 Feb 202224.9425.0724.5224.5324.53388,400
16 Feb 202225.2525.4124.7925.0025.00433,400
15 Feb 202225.2025.6524.9025.2625.26408,700
14 Feb 202225.0825.4924.7325.1425.14475,600
11 Feb 202225.2625.8824.7025.0525.05464,600
10 Feb 202225.5426.1124.9025.1525.15542,100
09 Feb 202226.4726.5525.4825.7925.79790,300
08 Feb 202225.0526.4624.7726.3126.31596,400
07 Feb 202223.6925.0323.5024.9824.98611,000
04 Feb 202224.1024.8422.8723.0123.01759,400
03 Feb 202223.7324.1723.6923.6923.69492,100
02 Feb 202224.5325.2424.0324.0524.05466,600
01 Feb 202224.5024.8524.2124.5924.59717,900
31 Jan 202224.0824.5023.3624.3624.36925,600
28 Jan 202223.8224.4323.6024.0924.09673,300
27 Jan 202224.9925.2023.2523.6723.67746,900
26 Jan 202225.7726.1924.2824.3724.37786,900
25 Jan 202226.1526.5225.4225.7225.72570,400
24 Jan 202224.0326.7124.0326.5326.531,451,300
21 Jan 202224.2124.7723.9324.4224.42453,800
20 Jan 202224.9225.3224.2624.2624.26533,500
19 Jan 202225.4425.4424.6624.7524.75594,000
18 Jan 202225.5425.7525.0325.2625.26705,800
14 Jan 202225.3125.9925.2525.9225.92634,800
13 Jan 202224.8525.7024.6225.4625.46827,400
12 Jan 202225.5126.0024.7324.8324.83698,000
11 Jan 202226.2826.3024.8725.4125.41795,700
10 Jan 202225.7126.2025.0226.2026.20955,000
07 Jan 202227.2827.6626.1426.2326.23619,500
06 Jan 202227.6527.8826.7927.1827.18667,500
05 Jan 202228.4928.8827.3727.5427.54588,200
04 Jan 202228.5528.7027.9328.3128.31469,200
03 Jan 202228.5328.7827.5128.4528.45440,800
31 Dec 202128.7429.0928.0128.5328.53697,800
30 Dec 202128.2629.0227.9328.7728.77870,300
29 Dec 202127.8928.0627.1028.0328.03468,400
28 Dec 202127.7928.2327.3227.6427.64290,500
27 Dec 202127.1127.8127.0827.7627.769,834,100
23 Dec 202127.6627.7326.9827.0127.01306,600
22 Dec 202127.1327.4726.6927.3127.31464,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...