BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	73.35	73.79	71.56	72.39	72.39	-1.15%	959,790
Jan 16, 2025	73.06	73.66	72.38	73.23	73.23	0.59%	914,565
Jan 15, 2025	73.62	73.62	71.81	72.80	72.80	0.17%	903,027
Jan 14, 2025	71.70	73.00	71.55	72.68	72.68	1.55%	1,102,144
Jan 13, 2025	70.62	71.59	69.42	71.57	71.57	0.79%	1,676,304
Jan 10, 2025	71.84	72.46	70.93	71.01	71.01	-2.03%	1,092,765
Jan 8, 2025	73.72	73.99	72.23	72.48	72.48	-0.12%	1,096,658
Jan 7, 2025	72.90	73.36	71.97	72.57	72.57	-0.40%	1,126,142
Jan 6, 2025	73.94	74.48	72.79	72.86	72.86	-3.11%	1,218,228
Jan 3, 2025	74.70	75.59	74.50	75.20	75.20	0.82%	959,334
Jan 2, 2025	75.56	75.78	74.28	74.59	74.59	-1.00%	790,616
Dec 31, 2024	75.83	76.29	75.22	75.34	75.34	-0.40%	562,912
Dec 30, 2024	75.42	76.05	75.03	75.64	75.64	-0.53%	609,504
Dec 27, 2024	76.29	76.91	75.80	76.04	76.04	-0.96%	570,985
Dec 26, 2024	76.36	77.15	76.08	76.78	76.78	0.16%	388,876
Dec 24, 2024	76.54	76.99	76.08	76.66	76.66	0.68%	310,171
Dec 23, 2024	76.07	76.74	75.75	76.14	76.14	0.05%	711,466
Dec 20, 2024	77.49	78.46	75.85	76.10	76.10	-2.20%	2,582,582
Dec 19, 2024	75.76	77.98	75.76	77.81	77.81	3.09%	887,400
Dec 18, 2024	76.95	77.57	75.44	75.48	75.48	-2.28%	945,938
Dec 17, 2024	77.65	77.88	76.77	77.24	77.24	-0.89%	946,844
Dec 16, 2024	78.13	78.92	77.37	77.93	77.93	-0.09%	1,018,785
Dec 13, 2024	78.19	78.35	76.97	78.00	78.00	0.01%	765,061
Dec 12, 2024	77.28	78.40	76.60	77.99	77.99	0.97%	797,591
Dec 11, 2024	77.48	78.33	76.68	77.24	77.24	0.23%	1,106,057
Dec 10, 2024	76.51	77.95	76.41	77.06	77.06	0.51%	912,899
Dec 9, 2024	77.75	78.16	75.84	76.67	76.67	-1.63%	837,853
Dec 6, 2024	78.74	79.29	77.65	77.94	77.94	-1.02%	699,217
Dec 5, 2024	77.07	78.83	76.97	78.74	78.74	1.89%	916,932
Dec 4, 2024	76.86	77.80	76.66	77.28	77.28	0.55%	1,130,205
Dec 3, 2024	77.51	77.96	76.63	76.86	76.86	-0.98%	1,126,179
Dec 2, 2024	78.46	78.72	77.38	77.62	77.62	-1.07%	1,299,166
Nov 29, 2024	77.57	78.87	77.21	78.46	78.46	1.68%	416,559
Nov 27, 2024	79.31	79.81	77.06	77.16	77.16	-2.07%	847,711
Nov 26, 2024	77.50	79.32	77.00	78.79	78.79	2.30%	1,167,997
Nov 25, 2024	79.25	79.90	76.80	77.02	77.02	-2.01%	1,515,885
Nov 22, 2024	76.51	78.68	76.51	78.60	78.60	2.76%	1,343,033
Nov 21, 2024	75.07	76.68	74.89	76.49	76.49	2.80%	1,196,272
Nov 20, 2024	73.78	75.44	73.70	74.41	74.41	1.57%	1,659,399
Nov 19, 2024	67.53	74.00	67.00	73.26	73.26	-0.19%	2,269,136
Nov 18, 2024	71.51	73.45	71.11	73.40	73.40	1.82%	1,825,314
Nov 15, 2024	72.27	72.85	71.78	72.09	72.09	-0.52%	1,117,386
Nov 14, 2024	72.50	72.97	71.97	72.47	72.47	0.46%	896,847
Nov 13, 2024	72.00	73.27	72.00	72.14	72.14	0.50%	937,993
Nov 12, 2024	71.10	72.00	70.12	71.78	71.78	0.64%	1,054,197
Nov 11, 2024	70.98	71.52	70.55	71.32	71.32	0.89%	655,505
Nov 8, 2024	68.57	71.15	68.54	70.69	70.69	2.61%	967,501
Nov 7, 2024	68.42	69.42	68.06	68.89	68.89	1.16%	945,812
Nov 6, 2024	69.01	69.12	67.45	68.10	68.10	0.83%	535,912
Nov 5, 2024	67.14	67.55	66.57	67.54	67.54	0.03%	629,184
Nov 4, 2024	66.68	67.56	66.27	67.52	67.52	1.24%	721,816
Nov 1, 2024	66.35	67.53	66.03	66.69	66.69	1.31%	878,162
Oct 31, 2024	66.55	67.06	65.83	65.83	65.83	-1.47%	970,410
Oct 30, 2024	65.72	66.95	65.44	66.81	66.81	1.60%	1,017,997
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