BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
66.81
+1.05 (1.60%)
Oct 30, 2024, 4:00 PM EDT - Market closed
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 |