BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	65.72	66.95	65.44	66.81	66.81	1.60%	1,017,927
Oct 29, 2024	64.74	65.81	64.65	65.76	65.76	1.01%	650,634
Oct 28, 2024	64.72	65.48	64.58	65.10	65.10	0.96%	653,895
Oct 25, 2024	65.09	65.09	63.99	64.48	64.48	-0.91%	819,247
Oct 24, 2024	65.39	65.52	64.63	65.07	65.07	-0.28%	564,994
Oct 23, 2024	65.40	65.93	65.04	65.25	65.25	-0.35%	1,084,791
Oct 22, 2024	65.52	66.16	65.33	65.48	65.48	-0.80%	1,038,957
Oct 21, 2024	65.84	66.35	65.73	66.01	66.01	0.40%	730,203
Oct 18, 2024	65.40	65.81	65.02	65.75	65.75	0.21%	702,573
Oct 17, 2024	65.33	66.10	65.00	65.61	65.61	0.28%	806,186
Oct 16, 2024	65.59	65.79	64.69	65.43	65.43	-0.59%	927,782
Oct 15, 2024	64.85	67.12	64.85	65.82	65.82	3.25%	1,342,090
Oct 14, 2024	63.60	64.25	63.25	63.75	63.75	0.89%	696,889
Oct 11, 2024	63.00	63.85	63.00	63.19	63.19	0.70%	675,780
Oct 10, 2024	61.96	62.78	61.62	62.75	62.75	1.05%	671,371
Oct 9, 2024	62.41	62.71	61.98	62.10	62.10	-0.26%	823,385
Oct 8, 2024	62.13	62.44	61.66	62.26	62.26	0.44%	552,058
Oct 7, 2024	62.06	62.46	61.64	61.99	61.99	-0.21%	670,832
Oct 4, 2024	61.71	62.49	61.42	62.12	62.12	0.88%	758,283
Oct 3, 2024	60.15	61.96	59.94	61.58	61.58	1.99%	920,068
Oct 2, 2024	60.55	61.19	60.27	60.38	60.38	-2.00%	639,465
Oct 1, 2024	60.66	62.18	60.36	61.61	61.61	1.47%	807,039
Sep 30, 2024	61.34	61.56	60.50	60.72	60.72	-0.64%	720,936
Sep 27, 2024	60.85	61.84	60.58	61.11	61.11	0.43%	585,805
Sep 26, 2024	60.75	60.94	60.26	60.85	60.85	0.76%	969,240
Sep 25, 2024	61.17	61.17	59.95	60.39	60.39	-0.54%	711,945
Sep 24, 2024	61.09	61.25	60.36	60.72	60.72	-0.36%	728,666
Sep 23, 2024	60.47	61.36	60.14	60.94	60.94	0.78%	739,523
Sep 20, 2024	59.24	60.99	59.24	60.47	60.47	1.73%	2,199,695
Sep 19, 2024	60.03	60.03	58.98	59.44	59.44	0.13%	706,126
Sep 18, 2024	59.63	60.12	59.26	59.36	59.36	-0.39%	464,843
Sep 17, 2024	59.37	60.08	59.08	59.59	59.59	0.73%	741,190
Sep 16, 2024	58.44	59.68	58.44	59.16	59.16	1.21%	760,366
Sep 13, 2024	58.68	59.89	58.19	58.45	58.45	-0.39%	735,309
Sep 12, 2024	57.77	58.77	57.55	58.68	58.68	1.15%	719,333
Sep 11, 2024	57.13	58.16	56.15	58.01	58.01	1.35%	652,377
Sep 10, 2024	57.60	58.01	56.77	57.24	57.24	-0.76%	1,226,784
Sep 9, 2024	56.29	59.28	56.29	57.68	57.68	2.27%	1,572,713
Sep 6, 2024	57.01	57.72	56.33	56.40	56.40	-0.79%	1,071,085
Sep 5, 2024	56.11	57.00	55.58	56.85	56.85	1.07%	736,600
Sep 4, 2024	55.37	56.40	55.29	56.25	56.25	1.24%	1,100,235
Sep 3, 2024	55.40	56.07	54.73	55.56	55.56	-0.66%	980,392
Aug 30, 2024	55.57	55.98	55.25	55.93	55.93	0.99%	765,721
Aug 29, 2024	55.80	56.20	54.82	55.38	55.38	-0.45%	861,698
Aug 28, 2024	57.01	57.04	55.38	55.63	55.63	-2.21%	808,113
Aug 27, 2024	56.74	57.12	56.18	56.89	56.89	0.60%	923,826
Aug 26, 2024	55.57	56.73	55.38	56.55	56.55	2.02%	762,727
Aug 23, 2024	55.59	55.60	54.56	55.43	55.43	0.42%	741,788
Aug 22, 2024	56.32	56.41	55.08	55.20	55.20	-1.66%	422,798
Aug 21, 2024	55.41	56.16	55.02	56.13	56.13	1.65%	535,246
Aug 20, 2024	55.40	56.02	55.08	55.22	55.22	-0.13%	710,977
Aug 19, 2024	54.96	56.08	54.96	55.29	55.29	0.69%	628,733
Aug 16, 2024	54.76	55.49	54.71	54.91	54.91	-0.44%	918,088
Aug 15, 2024	55.19	55.65	55.01	55.15	55.15	1.16%	578,092
Aug 14, 2024	53.78	54.53	53.71	54.52	54.52	1.49%	692,135
Aug 13, 2024	54.36	54.77	53.17	53.72	53.72	-0.98%	683,930
Aug 12, 2024	54.40	55.00	53.77	54.25	54.25	-0.51%	705,480
Aug 9, 2024	54.67	55.06	53.62	54.53	54.53	-0.85%	1,217,975
Aug 8, 2024	53.86	55.55	53.84	55.00	55.00	2.10%	1,120,294
Aug 7, 2024	53.86	55.25	53.04	53.87	53.87	2.16%	1,666,137
Aug 6, 2024	52.50	55.04	51.05	52.73	52.73	6.91%	3,319,280
Aug 5, 2024	48.45	49.85	48.06	49.32	49.32	-0.70%	1,654,324
Aug 2, 2024	50.63	50.71	49.27	49.67	49.67	-3.05%	1,540,554
Aug 1, 2024	51.42	51.75	50.12	51.23	51.23	-0.10%	1,223,314
Jul 31, 2024	51.54	51.75	50.29	51.28	51.28	0.45%	1,128,788
Jul 30, 2024	50.76	51.20	50.54	51.05	51.05	0.16%	940,854
Jul 29, 2024	50.10	52.17	50.10	50.97	50.97	2.21%	1,664,566
Jul 26, 2024	49.63	50.46	49.08	49.87	49.87	1.80%	1,237,754
Jul 25, 2024	49.07	49.37	48.63	48.99	48.99	-	1,095,210
Jul 24, 2024	49.45	50.42	48.93	48.99	48.99	-1.80%	1,748,994
Jul 23, 2024	50.96	51.73	49.59	49.89	49.89	-1.73%	1,785,800
Jul 22, 2024	50.65	51.09	49.72	50.77	50.77	0.24%	2,012,142
Jul 19, 2024	51.99	52.31	50.63	50.65	50.65	-2.20%	1,041,125
Jul 18, 2024	51.67	52.23	51.06	51.79	51.79	0.47%	1,682,832
Jul 17, 2024	51.05	51.84	50.47	51.55	51.55	-0.21%	1,969,053
Jul 16, 2024	51.70	52.38	51.17	51.66	51.66	0.41%	1,832,264
Jul 15, 2024	55.07	55.17	51.43	51.45	51.45	-6.54%	2,567,075
Jul 12, 2024	55.68	56.38	54.81	55.05	55.05	-0.27%	1,291,769
Jul 11, 2024	55.49	55.91	54.77	55.20	55.20	0.25%	1,174,583
Jul 10, 2024	55.37	55.86	54.56	55.06	55.06	-0.24%	2,032,658
Jul 9, 2024	59.00	59.38	55.19	55.19	55.19	-6.62%	2,056,912
Jul 8, 2024	60.80	60.81	58.99	59.10	59.10	-2.49%	1,109,515
Jul 5, 2024	59.29	60.77	59.00	60.61	60.61	2.55%	982,978
Jul 3, 2024	59.03	59.63	58.59	59.10	59.10	0.29%	461,823
Jul 2, 2024	57.83	59.19	57.79	58.93	58.93	1.67%	830,824
Jul 1, 2024	57.43	58.48	57.43	57.96	57.96	1.44%	1,480,867
Jun 28, 2024	58.24	59.10	57.01	57.14	57.14	-1.48%	18,768,904
Jun 27, 2024	57.40	58.01	56.71	58.00	58.00	1.22%	1,070,789
Jun 26, 2024	57.58	58.82	57.21	57.30	57.30	-1.09%	1,486,156
Jun 25, 2024	57.80	57.94	56.41	57.93	57.93	1.03%	934,257
Jun 24, 2024	56.16	57.93	56.12	57.34	57.34	2.32%	1,363,527
Jun 21, 2024	56.61	57.14	55.79	56.04	56.04	-1.02%	1,882,027
Jun 20, 2024	57.00	58.56	55.98	56.62	56.62	1.67%	1,429,312
Jun 18, 2024	54.82	56.73	54.73	55.69	55.69	2.02%	1,280,976
Jun 17, 2024	55.00	55.21	53.91	54.59	54.59	-1.11%	1,416,672
Jun 14, 2024	55.96	56.27	55.08	55.20	55.20	-2.35%	1,357,567
Jun 13, 2024	57.16	57.21	55.49	56.53	56.53	-1.46%	1,157,873
Jun 12, 2024	57.50	58.04	56.79	57.37	57.37	0.88%	1,045,558
Jun 11, 2024	57.23	57.40	55.78	56.87	56.87	-0.84%	1,355,049
Jun 10, 2024	58.23	58.43	56.96	57.35	57.35	-2.35%	1,231,943