BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
73.60
-0.58 (-0.78%)
Mar 31, 2025, 9:45 AM EDT - Market open
BellRing Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.96 | 74.23 | 72.50 | 74.18 | 74.18 | 0.27% | 759,056 |
| Mar 27, 2025 | 73.45 | 74.35 | 72.80 | 73.98 | 73.98 | 0.19% | 692,391 |
| Mar 26, 2025 | 73.60 | 73.97 | 72.91 | 73.84 | 73.84 | 0.42% | 774,402 |
| Mar 25, 2025 | 73.70 | 73.93 | 72.62 | 73.53 | 73.53 | -0.03% | 974,430 |
| Mar 24, 2025 | 73.14 | 74.70 | 72.72 | 73.55 | 73.55 | 4.10% | 1,351,617 |
| Mar 21, 2025 | 69.98 | 71.03 | 69.50 | 70.65 | 70.65 | 0.36% | 1,132,766 |
| Mar 20, 2025 | 69.46 | 70.78 | 69.28 | 70.40 | 70.40 | 0.31% | 1,033,640 |
| Mar 19, 2025 | 68.21 | 70.40 | 67.33 | 70.18 | 70.18 | 2.59% | 1,284,496 |
| Mar 18, 2025 | 68.90 | 69.25 | 67.94 | 68.41 | 68.41 | -1.18% | 1,260,737 |
| Mar 17, 2025 | 67.49 | 69.69 | 67.10 | 69.23 | 69.23 | 2.59% | 1,256,360 |
| Mar 14, 2025 | 66.82 | 67.83 | 66.28 | 67.48 | 67.48 | 1.86% | 1,078,704 |
| Mar 13, 2025 | 67.90 | 68.10 | 65.94 | 66.25 | 66.25 | -2.72% | 1,092,313 |
| Mar 12, 2025 | 68.05 | 69.01 | 66.65 | 68.10 | 68.10 | 1.19% | 2,218,828 |
| Mar 11, 2025 | 65.40 | 67.55 | 64.09 | 67.30 | 67.30 | 2.91% | 2,604,486 |
| Mar 10, 2025 | 68.33 | 68.82 | 64.65 | 65.40 | 65.40 | -5.18% | 1,621,206 |
| Mar 7, 2025 | 68.94 | 70.15 | 67.07 | 68.97 | 68.97 | 0.82% | 1,972,345 |
| Mar 6, 2025 | 71.63 | 72.22 | 67.97 | 68.41 | 68.41 | -5.75% | 2,175,011 |
| Mar 5, 2025 | 70.93 | 72.81 | 70.64 | 72.58 | 72.58 | 2.01% | 2,261,359 |
| Mar 4, 2025 | 71.02 | 72.80 | 70.87 | 71.15 | 71.15 | -0.57% | 1,691,968 |
| Mar 3, 2025 | 73.01 | 73.99 | 71.31 | 71.56 | 71.56 | -2.35% | 1,444,680 |
| Feb 28, 2025 | 70.98 | 73.43 | 70.80 | 73.28 | 73.28 | 4.02% | 2,198,038 |
| Feb 27, 2025 | 71.11 | 71.49 | 70.20 | 70.45 | 70.45 | -1.47% | 928,468 |
| Feb 26, 2025 | 72.39 | 73.34 | 71.07 | 71.50 | 71.50 | -1.00% | 1,132,897 |
| Feb 25, 2025 | 73.21 | 73.88 | 71.75 | 72.22 | 72.22 | -0.89% | 1,982,017 |
| Feb 24, 2025 | 73.03 | 73.89 | 72.39 | 72.87 | 72.87 | -0.14% | 1,465,711 |
| Feb 21, 2025 | 74.16 | 74.88 | 72.56 | 72.97 | 72.97 | -1.60% | 1,992,299 |
| Feb 20, 2025 | 76.54 | 77.23 | 73.62 | 74.16 | 74.16 | -4.16% | 1,430,520 |
| Feb 19, 2025 | 77.56 | 77.77 | 77.11 | 77.38 | 77.38 | -0.03% | 759,483 |
| Feb 18, 2025 | 76.46 | 78.19 | 76.40 | 77.40 | 77.40 | 0.94% | 1,146,701 |
| Feb 14, 2025 | 77.28 | 78.14 | 76.47 | 76.68 | 76.68 | -1.12% | 948,796 |
| Feb 13, 2025 | 76.96 | 77.83 | 76.62 | 77.55 | 77.55 | 0.78% | 611,112 |
| Feb 12, 2025 | 75.39 | 78.00 | 75.39 | 76.95 | 76.95 | 1.04% | 668,784 |
| Feb 11, 2025 | 75.49 | 76.39 | 74.51 | 76.16 | 76.16 | 0.90% | 689,365 |
| Feb 10, 2025 | 76.69 | 76.82 | 74.54 | 75.48 | 75.48 | -1.41% | 1,066,189 |
| Feb 7, 2025 | 76.95 | 77.56 | 76.21 | 76.56 | 76.56 | -0.92% | 663,201 |
| Feb 6, 2025 | 77.23 | 77.38 | 75.69 | 77.27 | 77.27 | 0.99% | 959,129 |
| Feb 5, 2025 | 75.95 | 77.54 | 74.60 | 76.51 | 76.51 | 2.12% | 1,677,714 |
| Feb 4, 2025 | 77.50 | 77.79 | 72.69 | 74.92 | 74.92 | -4.26% | 3,756,518 |
| Feb 3, 2025 | 76.53 | 78.47 | 76.12 | 78.25 | 78.25 | 1.16% | 1,578,872 |
| Jan 31, 2025 | 78.44 | 79.19 | 77.30 | 77.35 | 77.35 | -2.57% | 1,030,285 |
| Jan 30, 2025 | 79.47 | 80.67 | 78.90 | 79.39 | 79.39 | 1.39% | 1,299,005 |
| Jan 29, 2025 | 78.17 | 79.19 | 78.00 | 78.30 | 78.30 | 0.19% | 991,877 |
| Jan 28, 2025 | 79.10 | 80.06 | 77.99 | 78.15 | 78.15 | -1.29% | 834,473 |
| Jan 27, 2025 | 75.75 | 79.19 | 75.27 | 79.17 | 79.17 | 4.17% | 1,997,412 |
| Jan 24, 2025 | 77.00 | 77.00 | 75.15 | 76.00 | 76.00 | -1.07% | 872,469 |
| Jan 23, 2025 | 76.13 | 77.55 | 76.03 | 76.82 | 76.82 | 0.77% | 969,299 |
| Jan 22, 2025 | 76.28 | 76.72 | 75.37 | 76.23 | 76.23 | 0.49% | 797,575 |
| Jan 21, 2025 | 73.26 | 76.38 | 73.09 | 75.86 | 75.86 | 4.79% | 1,167,693 |
| 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 |