BellRing Brands, Inc. (BRBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 55.14 | 56.33 | 54.27 | 55.50 | 55.50 | 1,131,400 |
| Apr 30, 2024 | 56.15 | 56.15 | 54.74 | 55.17 | 55.17 | 1,196,600 |
| Apr 29, 2024 | 56.50 | 56.99 | 55.92 | 56.16 | 56.16 | 978,500 |
| Apr 26, 2024 | 55.29 | 56.46 | 55.10 | 56.34 | 56.34 | 583,700 |
| Apr 25, 2024 | 55.22 | 55.72 | 54.80 | 55.26 | 55.26 | 681,500 |
| Apr 24, 2024 | 55.74 | 56.13 | 54.88 | 55.62 | 55.62 | 1,005,700 |
| Apr 23, 2024 | 55.41 | 56.24 | 54.97 | 56.17 | 56.17 | 834,500 |
| Apr 22, 2024 | 54.74 | 55.66 | 54.38 | 55.08 | 55.08 | 994,800 |
| Apr 19, 2024 | 54.02 | 54.44 | 53.31 | 53.98 | 53.98 | 994,200 |
| Apr 18, 2024 | 54.50 | 55.34 | 54.15 | 54.23 | 54.23 | 1,184,000 |
| Apr 17, 2024 | 55.72 | 55.99 | 54.30 | 54.32 | 54.32 | 973,600 |
| Apr 16, 2024 | 54.36 | 55.80 | 53.71 | 55.21 | 55.21 | 899,400 |
| Apr 15, 2024 | 55.35 | 56.11 | 54.08 | 54.51 | 54.51 | 1,361,700 |
| Apr 12, 2024 | 55.57 | 55.75 | 54.56 | 54.98 | 54.98 | 752,500 |
| Apr 11, 2024 | 56.30 | 56.71 | 55.97 | 56.08 | 56.08 | 947,000 |
| Apr 10, 2024 | 56.52 | 57.40 | 56.07 | 56.22 | 56.22 | 1,064,300 |
| Apr 09, 2024 | 57.98 | 58.25 | 56.84 | 57.22 | 57.22 | 1,038,600 |
| Apr 08, 2024 | 58.31 | 58.63 | 57.70 | 57.75 | 57.75 | 586,800 |
| Apr 05, 2024 | 57.49 | 58.46 | 57.49 | 58.19 | 58.19 | 594,400 |
| Apr 04, 2024 | 57.96 | 58.62 | 57.16 | 57.50 | 57.50 | 850,700 |
| Apr 03, 2024 | 57.64 | 58.79 | 57.24 | 57.27 | 57.27 | 1,008,500 |
| Apr 02, 2024 | 59.05 | 59.22 | 57.44 | 58.01 | 58.01 | 1,118,100 |
| Apr 01, 2024 | 59.05 | 60.40 | 58.67 | 59.61 | 59.61 | 941,200 |
| Mar 28, 2024 | 58.81 | 60.19 | 58.60 | 59.03 | 59.03 | 932,100 |
| Mar 27, 2024 | 59.91 | 60.41 | 58.35 | 58.80 | 58.80 | 939,700 |
| Mar 26, 2024 | 60.70 | 61.09 | 59.14 | 59.39 | 59.39 | 918,300 |
| Mar 25, 2024 | 61.01 | 61.57 | 60.19 | 60.28 | 60.28 | 919,800 |
| Mar 22, 2024 | 61.24 | 61.62 | 60.34 | 61.00 | 61.00 | 852,400 |
| Mar 21, 2024 | 59.97 | 62.30 | 59.91 | 61.22 | 61.22 | 1,174,600 |
| Mar 20, 2024 | 60.88 | 61.16 | 58.79 | 59.48 | 59.48 | 1,227,300 |
| Mar 19, 2024 | 60.78 | 61.22 | 59.95 | 60.77 | 60.77 | 1,101,800 |
| Mar 18, 2024 | 60.09 | 60.94 | 59.67 | 60.78 | 60.78 | 1,046,400 |
| Mar 15, 2024 | 58.80 | 60.91 | 58.80 | 59.99 | 59.99 | 1,937,900 |
| Mar 14, 2024 | 60.53 | 60.63 | 58.50 | 59.37 | 59.37 | 1,041,200 |
| Mar 13, 2024 | 59.23 | 60.78 | 59.23 | 60.53 | 60.53 | 939,200 |
| Mar 12, 2024 | 57.86 | 59.91 | 57.72 | 59.41 | 59.41 | 877,500 |
| Mar 11, 2024 | 59.43 | 59.50 | 57.81 | 57.86 | 57.86 | 1,087,700 |
| Mar 08, 2024 | 61.60 | 62.31 | 59.75 | 59.77 | 59.77 | 1,161,400 |
| Mar 07, 2024 | 61.07 | 62.76 | 60.81 | 61.49 | 61.49 | 1,337,800 |
| Mar 06, 2024 | 60.76 | 61.00 | 59.79 | 60.31 | 60.31 | 882,800 |
| Mar 05, 2024 | 59.49 | 60.74 | 59.08 | 60.36 | 60.36 | 1,168,400 |
| Mar 04, 2024 | 59.83 | 61.11 | 59.62 | 59.62 | 59.62 | 1,159,300 |
| Mar 01, 2024 | 57.91 | 59.80 | 57.61 | 59.73 | 59.73 | 2,235,900 |
| Feb 29, 2024 | 57.92 | 58.37 | 55.93 | 56.95 | 56.95 | 1,364,800 |
| Feb 28, 2024 | 56.04 | 58.10 | 55.49 | 57.78 | 57.78 | 1,862,100 |
| Feb 27, 2024 | 55.53 | 57.02 | 55.48 | 56.12 | 56.12 | 1,475,900 |
| Feb 26, 2024 | 55.13 | 55.97 | 55.10 | 55.84 | 55.84 | 1,545,300 |
| Feb 23, 2024 | 55.31 | 55.37 | 54.62 | 55.06 | 55.06 | 907,600 |
| Feb 22, 2024 | 54.99 | 55.34 | 54.47 | 54.93 | 54.93 | 1,159,700 |
| Feb 21, 2024 | 54.89 | 55.12 | 53.87 | 54.28 | 54.28 | 1,141,500 |
| Feb 20, 2024 | 56.07 | 56.15 | 54.44 | 54.70 | 54.70 | 1,535,000 |
| Feb 16, 2024 | 58.01 | 58.14 | 56.13 | 56.34 | 56.34 | 1,667,300 |
| Feb 15, 2024 | 58.75 | 58.94 | 57.82 | 58.01 | 58.01 | 1,726,800 |
| Feb 14, 2024 | 59.00 | 59.32 | 58.26 | 58.48 | 58.48 | 1,261,200 |
| Feb 13, 2024 | 58.92 | 59.32 | 57.98 | 58.42 | 58.42 | 1,260,400 |
| Feb 12, 2024 | 59.33 | 60.04 | 59.05 | 59.83 | 59.83 | 1,515,000 |
| Feb 09, 2024 | 59.23 | 60.26 | 59.01 | 59.38 | 59.38 | 1,764,600 |
| Feb 08, 2024 | 58.82 | 58.97 | 58.03 | 58.86 | 58.86 | 2,252,300 |
| Feb 07, 2024 | 57.25 | 58.83 | 57.11 | 58.65 | 58.65 | 1,328,800 |
| Feb 06, 2024 | 57.61 | 58.50 | 55.76 | 56.84 | 56.84 | 2,428,900 |
| Feb 05, 2024 | 56.66 | 57.78 | 56.65 | 57.59 | 57.59 | 1,652,000 |
| Feb 02, 2024 | 56.01 | 56.94 | 55.70 | 56.82 | 56.82 | 1,424,100 |
| Feb 01, 2024 | 55.69 | 56.65 | 55.28 | 56.41 | 56.41 | 1,346,800 |
| Jan 31, 2024 | 56.11 | 56.50 | 55.10 | 55.27 | 55.27 | 1,198,700 |
| Jan 30, 2024 | 55.72 | 56.35 | 55.27 | 56.30 | 56.30 | 941,300 |
| Jan 29, 2024 | 55.61 | 55.66 | 54.97 | 55.65 | 55.65 | 949,900 |
| Jan 26, 2024 | 55.92 | 56.10 | 54.64 | 55.46 | 55.46 | 925,500 |
| Jan 25, 2024 | 56.06 | 56.27 | 54.72 | 55.51 | 55.51 | 1,025,000 |
| Jan 24, 2024 | 56.25 | 56.73 | 54.41 | 54.58 | 54.58 | 1,105,100 |
| Jan 23, 2024 | 54.69 | 55.25 | 53.82 | 55.07 | 55.07 | 1,225,700 |
| Jan 22, 2024 | 53.52 | 53.99 | 52.86 | 53.92 | 53.92 | 1,425,700 |
| Jan 19, 2024 | 54.89 | 54.89 | 53.13 | 53.23 | 53.23 | 1,106,300 |
| Jan 18, 2024 | 53.71 | 54.95 | 53.58 | 54.64 | 54.64 | 1,109,900 |
| Jan 17, 2024 | 53.50 | 54.13 | 53.27 | 53.69 | 53.69 | 1,042,000 |
| Jan 16, 2024 | 53.75 | 54.23 | 53.36 | 53.97 | 53.97 | 935,900 |
| Jan 12, 2024 | 54.47 | 54.53 | 53.80 | 53.94 | 53.94 | 955,500 |
| Jan 11, 2024 | 53.66 | 54.04 | 52.98 | 53.98 | 53.98 | 1,130,200 |
| Jan 10, 2024 | 52.72 | 53.91 | 52.62 | 53.66 | 53.66 | 1,210,800 |
| Jan 09, 2024 | 52.03 | 52.63 | 51.51 | 52.58 | 52.58 | 1,533,800 |
| Jan 08, 2024 | 51.91 | 52.73 | 51.65 | 52.67 | 52.67 | 1,350,300 |
| Jan 05, 2024 | 50.90 | 52.43 | 50.72 | 51.43 | 51.43 | 1,086,900 |
| Jan 04, 2024 | 50.73 | 51.75 | 50.30 | 51.22 | 51.22 | 1,985,800 |
| Jan 03, 2024 | 53.76 | 53.76 | 50.60 | 51.37 | 51.37 | 2,176,900 |
| Jan 02, 2024 | 55.05 | 55.44 | 53.88 | 54.67 | 54.67 | 1,244,200 |
| Dec 29, 2023 | 55.69 | 55.91 | 55.31 | 55.43 | 55.43 | 642,200 |
| Dec 28, 2023 | 56.37 | 56.66 | 55.76 | 55.79 | 55.79 | 477,400 |
| Dec 27, 2023 | 56.09 | 56.63 | 55.67 | 56.18 | 56.18 | 495,800 |
| Dec 26, 2023 | 55.57 | 56.29 | 55.31 | 56.08 | 56.08 | 438,000 |
| Dec 22, 2023 | 55.78 | 56.02 | 55.36 | 55.65 | 55.65 | 780,300 |
| Dec 21, 2023 | 55.56 | 55.94 | 54.76 | 55.73 | 55.73 | 592,100 |
| Dec 20, 2023 | 56.12 | 56.50 | 55.13 | 55.16 | 55.16 | 849,400 |
| Dec 19, 2023 | 55.73 | 56.49 | 55.73 | 56.19 | 56.19 | 1,039,300 |
| Dec 18, 2023 | 54.70 | 55.84 | 54.10 | 55.70 | 55.70 | 760,400 |
| Dec 15, 2023 | 55.36 | 55.66 | 54.22 | 54.43 | 54.43 | 2,247,200 |
| Dec 14, 2023 | 56.61 | 57.00 | 54.44 | 55.28 | 55.28 | 1,901,400 |
| Dec 13, 2023 | 55.45 | 56.74 | 55.26 | 56.69 | 56.69 | 1,357,600 |
| Dec 12, 2023 | 54.98 | 56.06 | 54.87 | 55.83 | 55.83 | 1,169,900 |
| Dec 11, 2023 | 53.67 | 54.67 | 53.37 | 54.38 | 54.38 | 1,102,400 |
| Dec 08, 2023 | 53.94 | 54.11 | 52.98 | 53.44 | 53.44 | 1,133,100 |
| Dec 07, 2023 | 54.03 | 54.51 | 53.70 | 54.26 | 54.26 | 1,349,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.