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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	77.5	74.92	74.92	77.79	72.69	3.76M
February 03, 2025	76.53	78.25	78.25	78.47	76.12	1.58M
January 31, 2025	78.44	77.35	77.35	79.19	77.3	1.03M
January 30, 2025	79.47	79.39	79.39	80.67	78.9	1.3M
January 29, 2025	78.17	78.3	78.3	79.19	78	991,900
January 28, 2025	79.1	78.15	78.15	80.06	77.99	834,500
January 27, 2025	75.75	79.17	79.17	79.19	75.27	2M
January 24, 2025	77	76	76	77	75.15	872,469
January 23, 2025	76.13	76.82	76.82	77.55	76.03	969,300
January 22, 2025	76.28	76.23	76.23	76.72	75.37	797,533
January 21, 2025	73.26	75.86	75.86	76.38	73.09	1.17M
January 17, 2025	73.35	72.39	72.39	73.79	71.56	959,800
January 16, 2025	73.06	73.23	73.23	73.66	72.38	914,600
January 15, 2025	73.62	72.8	72.8	73.62	71.81	903,027
January 14, 2025	71.7	72.16	72.16	72.34	71.55	77,393
January 13, 2025	70.62	71.57	71.57	71.58	69.42	1.48M
January 10, 2025	71.84	71.01	71.01	72.46	70.93	1.09M
January 08, 2025	73.72	72.58	72.58	73.99	72.43	556,050
January 07, 2025	72.9	72.57	72.57	73.36	71.97	1.13M
January 06, 2025	73.94	72.86	72.86	74.48	72.79	1.22M
January 03, 2025	74.7	75.2	75.2	75.59	74.5	959,334
January 02, 2025	75.56	74.59	74.59	75.78	74.28	790,616
December 31, 2024	75.83	75.34	75.34	76.29	75.22	562,912
December 30, 2024	75.42	75.64	75.64	76.05	75.03	609,504
December 27, 2024	76.29	76.04	76.04	76.91	75.8	571,000
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

BellRing Brands, Inc. (BRBR) NYSE