BellRing Brands, Inc. - BRBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	76.36	76.37	76.37	76.85	76.08	26,691
December 24, 2024	76.54	76.39	76.39	76.99	76.08	137,219
December 23, 2024	76.07	76.14	76.14	76.74	75.75	711,466
December 20, 2024	77.49	76.1	76.1	78.46	75.85	2.58M
December 19, 2024	75.76	77.81	77.81	77.98	75.76	887,400
December 18, 2024	76.95	75.48	75.48	77.57	75.44	945,938
December 17, 2024	77.65	77.24	77.24	77.88	76.77	946,844
December 16, 2024	78.13	77.93	77.93	78.92	77.37	1.02M
December 13, 2024	78.19	78	78	78.35	76.97	765,100
December 12, 2024	77.28	77.99	77.99	78.4	76.6	797,600
December 11, 2024	77.48	77.24	77.24	78.33	76.68	1.11M
December 10, 2024	76.51	77.06	77.06	77.95	76.41	912,900
December 09, 2024	77.75	76.67	76.67	78.16	75.84	837,828
December 06, 2024	78.74	77.94	77.94	79.29	77.65	699,143
December 05, 2024	77.07	78.74	78.74	78.83	76.97	916,932
December 04, 2024	76.86	77.44	77.44	77.72	76.86	110,560
December 03, 2024	77.51	76.86	76.86	77.96	76.63	1.13M
December 02, 2024	78.46	77.62	77.62	78.72	77.38	1.3M
November 29, 2024	77.57	78.46	78.46	78.86	77.21	416,559
November 27, 2024	79.31	77.16	77.16	79.81	77.06	847,711
November 26, 2024	77.5	78.79	78.79	79.32	77	1.17M
November 25, 2024	79.25	77.02	77.02	79.9	76.8	1.52M
November 22, 2024	76.51	78.6	78.6	78.68	76.51	1.34M
November 21, 2024	75.07	76.49	76.49	76.68	74.89	1.2M
November 20, 2024	73.78	74.41	74.41	75.44	73.7	1.66M
November 19, 2024	67.53	73.26	73.26	74	67	2.27M
November 18, 2024	71.51	73.4	73.4	73.45	71.11	1.83M
November 15, 2024	72.27	72.09	72.09	72.85	71.78	1.12M
November 14, 2024	72.5	72.47	72.47	72.97	71.97	896,847
November 13, 2024	72	72.14	72.14	73.27	72	812,044
November 12, 2024	71.1	71.78	71.78	72	70.12	1.05M
November 11, 2024	70.98	71.32	71.32	71.52	70.55	655,505
November 08, 2024	68.57	70.69	70.69	71.15	68.54	967,501
November 07, 2024	68.42	68.89	68.89	69.42	68.06	945,812
November 06, 2024	69.01	68.1	68.1	69.11	67.45	535,912
November 05, 2024	67.14	67.54	67.54	67.55	66.57	629,178
November 04, 2024	66.68	67.52	67.52	67.56	66.27	721,816
November 01, 2024	66.35	66.69	66.69	67.53	66.03	878,200
October 31, 2024	66.55	65.83	65.83	67.06	65.83	970,410
October 30, 2024	65.72	66.81	66.81	66.95	65.44	1.02M
October 29, 2024	64.74	65.77	65.77	65.81	64.65	540,551
October 28, 2024	64.72	65.1	65.1	65.48	64.58	653,895
October 25, 2024	65.09	64.48	64.48	65.09	63.99	819,247
October 24, 2024	65.39	65.07	65.07	65.52	64.63	565,000
October 23, 2024	65.4	65.25	65.25	65.93	65.04	1.08M
October 22, 2024	65.52	65.48	65.48	66.16	65.33	1.04M
October 21, 2024	65.84	66.01	66.01	66.35	65.73	730,203
October 18, 2024	65.4	65.75	65.75	65.81	65.02	702,600
October 17, 2024	65.33	65.61	65.61	66.1	65	806,200
October 16, 2024	65.59	65.43	65.43	65.79	64.69	927,800
October 15, 2024	64.85	65.82	65.82	67.12	64.85	1.34M
October 14, 2024	63.6	63.75	63.75	64.25	63.25	696,900
October 11, 2024	63	63.19	63.19	63.85	63	675,800
October 10, 2024	61.96	62.75	62.75	62.78	61.62	671,400
October 09, 2024	62.41	62.1	62.1	62.71	61.98	823,400
October 08, 2024	62.13	62.26	62.26	62.44	61.66	552,100
October 07, 2024	62.06	61.99	61.99	62.46	61.64	670,832
October 04, 2024	61.71	62.12	62.12	62.49	61.42	758,300
October 03, 2024	60.15	61.58	61.58	61.96	59.94	920,100
October 02, 2024	60.55	60.38	60.38	61.19	60.27	639,500

BellRing Brands, Inc. (BRBR) NYSE