BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
72.97
-1.19 (-1.60%)
Feb 21, 2025, 4:00 PM EST - Market closed
BellRing Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 73.62 | 73.62 | 71.81 | 72.80 | 72.80 | 0.17% | 903,027 |
| Jan 14, 2025 | 71.70 | 73.00 | 71.55 | 72.68 | 72.68 | 1.55% | 1,102,144 |
| Jan 13, 2025 | 70.62 | 71.59 | 69.42 | 71.57 | 71.57 | 0.79% | 1,676,304 |
| Jan 10, 2025 | 71.84 | 72.46 | 70.93 | 71.01 | 71.01 | -2.03% | 1,092,765 |
| Jan 8, 2025 | 73.72 | 73.99 | 72.23 | 72.48 | 72.48 | -0.12% | 1,096,658 |
| Jan 7, 2025 | 72.90 | 73.36 | 71.97 | 72.57 | 72.57 | -0.40% | 1,126,142 |
| Jan 6, 2025 | 73.94 | 74.48 | 72.79 | 72.86 | 72.86 | -3.11% | 1,218,228 |
| Jan 3, 2025 | 74.70 | 75.59 | 74.50 | 75.20 | 75.20 | 0.82% | 959,334 |
| Jan 2, 2025 | 75.56 | 75.78 | 74.28 | 74.59 | 74.59 | -1.00% | 790,616 |
| Dec 31, 2024 | 75.83 | 76.29 | 75.22 | 75.34 | 75.34 | -0.40% | 562,912 |
| Dec 30, 2024 | 75.42 | 76.05 | 75.03 | 75.64 | 75.64 | -0.53% | 609,504 |
| Dec 27, 2024 | 76.29 | 76.91 | 75.80 | 76.04 | 76.04 | -0.96% | 570,985 |
| Dec 26, 2024 | 76.36 | 77.15 | 76.08 | 76.78 | 76.78 | 0.16% | 388,876 |
| Dec 24, 2024 | 76.54 | 76.99 | 76.08 | 76.66 | 76.66 | 0.68% | 310,171 |
| Dec 23, 2024 | 76.07 | 76.74 | 75.75 | 76.14 | 76.14 | 0.05% | 711,466 |
| Dec 20, 2024 | 77.49 | 78.46 | 75.85 | 76.10 | 76.10 | -2.20% | 2,582,582 |
| Dec 19, 2024 | 75.76 | 77.98 | 75.76 | 77.81 | 77.81 | 3.09% | 887,400 |
| Dec 18, 2024 | 76.95 | 77.57 | 75.44 | 75.48 | 75.48 | -2.28% | 945,938 |
| Dec 17, 2024 | 77.65 | 77.88 | 76.77 | 77.24 | 77.24 | -0.89% | 946,844 |
| Dec 16, 2024 | 78.13 | 78.92 | 77.37 | 77.93 | 77.93 | -0.09% | 1,018,785 |
| Dec 13, 2024 | 78.19 | 78.35 | 76.97 | 78.00 | 78.00 | 0.01% | 765,061 |
| Dec 12, 2024 | 77.28 | 78.40 | 76.60 | 77.99 | 77.99 | 0.97% | 797,591 |
| Dec 11, 2024 | 77.48 | 78.33 | 76.68 | 77.24 | 77.24 | 0.23% | 1,106,057 |
| Dec 10, 2024 | 76.51 | 77.95 | 76.41 | 77.06 | 77.06 | 0.51% | 912,899 |
| Dec 9, 2024 | 77.75 | 78.16 | 75.84 | 76.67 | 76.67 | -1.63% | 837,853 |
| Dec 6, 2024 | 78.74 | 79.29 | 77.65 | 77.94 | 77.94 | -1.02% | 699,217 |
| Dec 5, 2024 | 77.07 | 78.83 | 76.97 | 78.74 | 78.74 | 1.89% | 916,932 |
| Dec 4, 2024 | 76.86 | 77.80 | 76.66 | 77.28 | 77.28 | 0.55% | 1,130,205 |
| Dec 3, 2024 | 77.51 | 77.96 | 76.63 | 76.86 | 76.86 | -0.98% | 1,126,179 |
| Dec 2, 2024 | 78.46 | 78.72 | 77.38 | 77.62 | 77.62 | -1.07% | 1,299,166 |
| Nov 29, 2024 | 77.57 | 78.87 | 77.21 | 78.46 | 78.46 | 1.68% | 416,559 |
| Nov 27, 2024 | 79.31 | 79.81 | 77.06 | 77.16 | 77.16 | -2.07% | 847,711 |
| Nov 26, 2024 | 77.50 | 79.32 | 77.00 | 78.79 | 78.79 | 2.30% | 1,167,997 |
| Nov 25, 2024 | 79.25 | 79.90 | 76.80 | 77.02 | 77.02 | -2.01% | 1,515,885 |
| Nov 22, 2024 | 76.51 | 78.68 | 76.51 | 78.60 | 78.60 | 2.76% | 1,343,033 |
| Nov 21, 2024 | 75.07 | 76.68 | 74.89 | 76.49 | 76.49 | 2.80% | 1,196,272 |
| Nov 20, 2024 | 73.78 | 75.44 | 73.70 | 74.41 | 74.41 | 1.57% | 1,659,399 |
| Nov 19, 2024 | 67.53 | 74.00 | 67.00 | 73.26 | 73.26 | -0.19% | 2,269,136 |
| Nov 18, 2024 | 71.51 | 73.45 | 71.11 | 73.40 | 73.40 | 1.82% | 1,825,314 |
| Nov 15, 2024 | 72.27 | 72.85 | 71.78 | 72.09 | 72.09 | -0.52% | 1,117,386 |
| Nov 14, 2024 | 72.50 | 72.97 | 71.97 | 72.47 | 72.47 | 0.46% | 896,847 |
| Nov 13, 2024 | 72.00 | 73.27 | 72.00 | 72.14 | 72.14 | 0.50% | 937,993 |
| Nov 12, 2024 | 71.10 | 72.00 | 70.12 | 71.78 | 71.78 | 0.64% | 1,054,197 |
| Nov 11, 2024 | 70.98 | 71.52 | 70.55 | 71.32 | 71.32 | 0.89% | 655,505 |
| Nov 8, 2024 | 68.57 | 71.15 | 68.54 | 70.69 | 70.69 | 2.61% | 967,501 |
| Nov 7, 2024 | 68.42 | 69.42 | 68.06 | 68.89 | 68.89 | 1.16% | 945,812 |
| Nov 6, 2024 | 69.01 | 69.12 | 67.45 | 68.10 | 68.10 | 0.83% | 535,912 |
| Nov 5, 2024 | 67.14 | 67.55 | 66.57 | 67.54 | 67.54 | 0.03% | 629,184 |
| Nov 4, 2024 | 66.68 | 67.56 | 66.27 | 67.52 | 67.52 | 1.24% | 721,816 |
| Nov 1, 2024 | 66.35 | 67.53 | 66.03 | 66.69 | 66.69 | 1.31% | 878,162 |
| Oct 31, 2024 | 66.55 | 67.06 | 65.83 | 65.83 | 65.83 | -1.47% | 970,410 |
| Oct 30, 2024 | 65.72 | 66.95 | 65.44 | 66.81 | 66.81 | 1.60% | 1,017,997 |
| Oct 29, 2024 | 64.74 | 65.81 | 64.65 | 65.76 | 65.76 | 1.01% | 650,634 |
| Oct 28, 2024 | 64.72 | 65.48 | 64.58 | 65.10 | 65.10 | 0.96% | 653,895 |
| Oct 25, 2024 | 65.09 | 65.09 | 63.99 | 64.48 | 64.48 | -0.91% | 819,247 |
| Oct 24, 2024 | 65.39 | 65.52 | 64.63 | 65.07 | 65.07 | -0.28% | 564,994 |
| Oct 23, 2024 | 65.40 | 65.93 | 65.04 | 65.25 | 65.25 | -0.35% | 1,084,791 |
| Oct 22, 2024 | 65.52 | 66.16 | 65.33 | 65.48 | 65.48 | -0.80% | 1,038,957 |
| Oct 21, 2024 | 65.84 | 66.35 | 65.73 | 66.01 | 66.01 | 0.40% | 730,203 |
| Oct 18, 2024 | 65.40 | 65.81 | 65.02 | 65.75 | 65.75 | 0.21% | 702,573 |
| Oct 17, 2024 | 65.33 | 66.10 | 65.00 | 65.61 | 65.61 | 0.28% | 806,186 |
| Oct 16, 2024 | 65.59 | 65.79 | 64.69 | 65.43 | 65.43 | -0.59% | 927,782 |
| Oct 15, 2024 | 64.85 | 67.12 | 64.85 | 65.82 | 65.82 | 3.25% | 1,342,090 |
| Oct 14, 2024 | 63.60 | 64.25 | 63.25 | 63.75 | 63.75 | 0.89% | 696,889 |
| Oct 11, 2024 | 63.00 | 63.85 | 63.00 | 63.19 | 63.19 | 0.70% | 675,780 |
| Oct 10, 2024 | 61.96 | 62.78 | 61.62 | 62.75 | 62.75 | 1.05% | 671,371 |
| Oct 9, 2024 | 62.41 | 62.71 | 61.98 | 62.10 | 62.10 | -0.26% | 823,385 |
| Oct 8, 2024 | 62.13 | 62.44 | 61.66 | 62.26 | 62.26 | 0.44% | 552,058 |
| Oct 7, 2024 | 62.06 | 62.46 | 61.64 | 61.99 | 61.99 | -0.21% | 670,832 |
| Oct 4, 2024 | 61.71 | 62.49 | 61.42 | 62.12 | 62.12 | 0.88% | 758,283 |
| Oct 3, 2024 | 60.15 | 61.96 | 59.94 | 61.58 | 61.58 | 1.99% | 920,068 |
| Oct 2, 2024 | 60.55 | 61.19 | 60.27 | 60.38 | 60.38 | -2.00% | 639,465 |
| Oct 1, 2024 | 60.66 | 62.18 | 60.36 | 61.61 | 61.61 | 1.47% | 807,039 |
| Sep 30, 2024 | 61.34 | 61.56 | 60.50 | 60.72 | 60.72 | -0.64% | 720,936 |
| Sep 27, 2024 | 60.85 | 61.84 | 60.58 | 61.11 | 61.11 | 0.43% | 585,805 |