BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
73.94
-1.41 (-1.87%)
Apr 23, 2025, 4:00 PM EDT - Market closed

BellRing Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202576.3977.5272.8173.9373.93-1.88%1,678,613
Apr 22, 202573.9876.1273.9875.3575.353.28%1,144,551
Apr 21, 202574.8875.2672.3072.9672.96-2.88%804,726
Apr 17, 202574.0375.8073.4575.1275.121.62%828,062
Apr 16, 202575.4276.0772.8373.9273.92-2.20%1,440,012
Apr 15, 202575.0976.3374.7275.5875.580.49%1,176,047
Apr 14, 202576.7077.6574.3075.2175.21-0.50%1,226,870
Apr 11, 202573.5076.0673.1575.5975.592.13%1,146,358
Apr 10, 202573.9075.4672.7474.0174.01-0.94%1,181,755
Apr 9, 202568.7375.4068.0674.7174.717.23%1,712,255
Apr 8, 202572.0772.9069.2069.6769.67-0.64%2,003,013
Apr 7, 202568.0172.0066.1170.1270.120.37%2,064,438
Apr 4, 202570.5873.1267.2869.8669.86-5.33%2,325,214
Apr 3, 202574.7677.0373.7273.7973.79-4.02%1,930,812
Apr 2, 202573.9677.1273.6576.8876.882.32%1,174,032
Apr 1, 202574.7176.4574.0975.1475.140.91%1,094,892
Mar 31, 202573.6374.6472.9174.4674.460.38%1,350,028
Mar 28, 202573.9674.2372.5074.1874.180.27%759,190
Mar 27, 202573.4574.3572.8073.9873.980.19%692,391
Mar 26, 202573.6073.9772.9173.8473.840.42%774,402
Mar 25, 202573.7073.9372.6273.5373.53-0.03%974,430
Mar 24, 202573.1474.7072.7273.5573.554.10%1,351,617
Mar 21, 202569.9871.0369.5070.6570.650.36%1,132,766
Mar 20, 202569.4670.7869.2870.4070.400.31%1,033,640
Mar 19, 202568.2170.4067.3370.1870.182.59%1,284,496
Mar 18, 202568.9069.2567.9468.4168.41-1.18%1,260,737
Mar 17, 202567.4969.6967.1069.2369.232.59%1,256,360
Mar 14, 202566.8267.8366.2867.4867.481.86%1,078,704
Mar 13, 202567.9068.1065.9466.2566.25-2.72%1,092,313
Mar 12, 202568.0569.0166.6568.1068.101.19%2,218,828
Mar 11, 202565.4067.5564.0967.3067.302.91%2,604,486
Mar 10, 202568.3368.8264.6565.4065.40-5.18%1,621,206
Mar 7, 202568.9470.1567.0768.9768.970.82%1,972,345
Mar 6, 202571.6372.2267.9768.4168.41-5.75%2,175,011
Mar 5, 202570.9372.8170.6472.5872.582.01%2,261,359
Mar 4, 202571.0272.8070.8771.1571.15-0.57%1,691,968
Mar 3, 202573.0173.9971.3171.5671.56-2.35%1,444,680
Feb 28, 202570.9873.4370.8073.2873.284.02%2,198,038
Feb 27, 202571.1171.4970.2070.4570.45-1.47%928,468
Feb 26, 202572.3973.3471.0771.5071.50-1.00%1,132,897
Feb 25, 202573.2173.8871.7572.2272.22-0.89%1,982,017
Feb 24, 202573.0373.8972.3972.8772.87-0.14%1,465,711
Feb 21, 202574.1674.8872.5672.9772.97-1.60%1,992,299
Feb 20, 202576.5477.2373.6274.1674.16-4.16%1,430,520
Feb 19, 202577.5677.7777.1177.3877.38-0.03%759,483
Feb 18, 202576.4678.1976.4077.4077.400.94%1,146,701
Feb 14, 202577.2878.1476.4776.6876.68-1.12%948,796
Feb 13, 202576.9677.8376.6277.5577.550.78%611,112
Feb 12, 202575.3978.0075.3976.9576.951.04%668,784
Feb 11, 202575.4976.3974.5176.1676.160.90%689,365