Dark

BRBR
BellRing Brands, Inc.
stock NYSE

At Close

Dec 17, 2025 3:59:55 PM EST

29.97USD-3.120%(-0.96)4,899,216

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.93)0

After-hours

Dec 17, 2025 4:33:30 PM EST

29.96USD-0.017%(-0.01)34,512

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	31.0300	31.4000	29.8200	29.9600	-3.136%	4,899,216	0.000%
2025-12-16	32.9100	33.0750	30.0300	30.9300	-5.644%	6,773,339	-3.136%
2025-12-15	31.6300	33.3100	31.6100	32.7800	+2.598%	3,069,384	-8.603%
2025-12-12	32.6100	32.9750	31.8900	31.9500	-2.204%	2,269,063	-6.228%
2025-12-11	33.2300	33.5600	32.3400	32.6700	-1.892%	3,178,339	-8.295%
2025-12-10	30.6200	33.4200	30.6000	33.3000	+9.002%	5,429,945	-10.030%
2025-12-09	30.5800	31.5300	30.4750	30.5500	+0.131%	2,713,717	-1.931%
2025-12-08	30.8900	31.4400	30.2400	30.5100	-2.117%	2,712,169	-1.803%
2025-12-05	31.2800	31.4200	30.4750	31.1700	-0.606%	2,192,605	-3.882%
2025-12-04	31.1100	31.3800	30.4750	31.3600	+1.752%	1,966,767	-4.464%
2025-12-03	30.9600	31.7600	30.5600	30.8200	-0.097%	4,041,441	-2.790%
2025-12-02	30.9200	30.9200	29.4601	30.8500	-0.129%	3,526,216	-2.885%
2025-12-01	30.3800	31.6000	30.0720	30.8900	0.000%	3,328,619	-3.011%
2025-11-28	30.6000	31.0500	30.3100	30.8900	+0.981%	1,035,013	-3.011%
2025-11-26	30.2700	31.0500	30.2511	30.5900	+0.758%	1,865,338	-2.059%
2025-11-25	30.2300	31.1400	30.1900	30.3600	-1.268%	3,396,044	-1.318%
2025-11-24	29.5400	30.9000	29.3100	30.7500	+3.292%	5,430,958	-2.569%
2025-11-21	30.0000	30.9700	29.3400	29.7700	-0.101%	5,347,419	+0.638%
2025-11-20	29.5400	31.1100	29.2600	29.8000	+1.846%	8,975,142	+0.537%
2025-11-19	25.5000	29.3200	25.4900	29.2600	+11.424%	10,025,821	+2.392%
2025-11-18	24.3800	26.3350	22.4500	26.2600	+2.498%	12,968,562	+14.090%
2025-11-17	26.6800	26.8000	25.4000	25.6200	-4.970%	6,108,125	+16.940%
2025-11-14	26.7500	27.3552	26.4250	26.9600	+0.037%	6,044,749	+11.128%
2025-11-13	27.6800	27.8600	26.8300	26.9500	-2.390%	4,137,615	+11.169%
2025-11-12	27.8900	28.2400	27.5950	27.6100	-0.289%	4,167,725	+8.511%
2025-11-11	28.4500	28.6700	27.5200	27.6900	-2.052%	4,736,169	+8.198%
2025-11-10	29.2600	29.3450	28.1600	28.2700	-3.416%	2,873,569	+5.978%
2025-11-07	29.0300	29.2700	28.6250	29.2700	+0.931%	2,500,588	+2.357%
2025-11-06	30.1500	30.1900	28.8500	29.0000	-3.814%	2,703,907	+3.310%
2025-11-05	30.4100	30.6400	30.1000	30.1500	-0.593%	1,869,637	-0.630%
2025-11-04	30.5900	30.8800	30.0200	30.3300	-0.197%	2,540,415	-1.220%
2025-11-03	30.3600	30.8500	29.9900	30.3900	+0.863%	4,716,718	-1.415%
2025-10-31	30.2500	30.7300	29.9000	30.1300	-0.232%	3,835,225	-0.564%
2025-10-30	30.6700	31.6800	30.1000	30.2000	-2.075%	2,351,551	-0.795%
2025-10-29	31.4600	31.9200	30.8100	30.8400	-2.374%	3,025,619	-2.853%
2025-10-28	31.8800	31.8800	30.4400	31.5900	-0.941%	4,046,785	-5.160%
2025-10-27	33.2600	33.2600	31.0500	31.8900	-3.510%	4,573,043	-6.052%
2025-10-24	33.2700	33.4250	32.3200	33.0500	-1.018%	2,391,564	-9.349%
2025-10-23	33.7000	33.8050	32.8600	33.3900	+0.090%	2,348,702	-10.273%
2025-10-22	33.6100	34.3900	33.3100	33.3600	-0.358%	2,194,902	-10.192%
2025-10-21	32.6000	33.5500	32.2300	33.4800	+3.525%	2,037,963	-10.514%
2025-10-20	33.1400	33.4922	32.0000	32.3400	-2.000%	3,337,721	-7.359%
2025-10-17	33.6000	33.8400	32.7150	33.0000	-0.632%	2,587,535	-9.212%
2025-10-16	34.5000	34.8800	32.9400	33.2100	-3.739%	2,048,453	-9.786%
2025-10-15	34.7700	35.6700	34.4300	34.5000	-0.634%	2,216,143	-13.159%
2025-10-14	34.1500	35.3000	34.0087	34.7200	+1.166%	1,887,433	-13.710%
2025-10-13	34.3200	34.6300	33.5150	34.3200	+0.557%	2,035,056	-12.704%
2025-10-10	35.2900	35.5100	33.8900	34.1300	-3.424%	2,249,220	-12.218%
2025-10-09	34.8100	35.4700	34.6300	35.3400	+1.581%	3,114,376	-15.224%
2025-10-08	34.5000	35.2800	33.8700	34.7900	+0.058%	1,757,855	-13.883%
2025-10-07	33.9300	35.2000	33.8000	34.7700	+3.083%	2,701,938	-13.834%
2025-10-06	35.1500	35.4600	33.7250	33.7300	-3.601%	3,216,523	-11.177%
2025-10-03	35.8700	36.1550	34.9600	34.9900	-2.426%	2,663,543	-14.376%
2025-10-02	36.0000	36.1700	35.2850	35.8600	-1.021%	1,951,995	-16.453%
2025-10-01	36.4000	36.9450	35.7500	36.2300	-0.330%	2,253,435	-17.306%
2025-09-30	36.8100	36.8100	36.1000	36.3500	-1.115%	2,017,413	-17.579%
2025-09-29	36.8400	36.9500	36.0019	36.7600	-0.109%	2,447,102	-18.498%
2025-09-26	36.8100	36.8900	36.2600	36.8000	+0.437%	1,967,108	-18.587%
2025-09-25	36.7500	37.1200	36.3500	36.6400	+0.219%	2,303,745	-18.231%
2025-09-24	36.7600	37.0250	36.2400	36.5600	-0.164%	2,152,289	-18.053%
2025-09-23	36.7400	37.2700	36.0700	36.6200	+0.522%	2,237,037	-18.187%
2025-09-22	35.7000	36.6150	35.5000	36.4300	+1.194%	2,832,174	-17.760%
2025-09-19	36.7800	36.9800	35.7200	36.0000	-1.854%	3,589,184	-16.778%
2025-09-18	36.7600	37.0900	36.4400	36.6800	+0.137%	2,102,441	-18.321%
2025-09-17	36.7500	37.0500	36.0250	36.6300	-0.327%	2,439,897	-18.209%
2025-09-16	35.6100	37.0900	35.5200	36.7500	+3.492%	2,613,581	-18.476%
2025-09-15	38.0600	38.3350	35.3900	35.5100	-6.724%	3,586,921	-15.629%
2025-09-12	37.3200	38.7700	37.3200	38.0700	+2.037%	2,536,380	-21.303%
2025-09-11	36.8300	37.4400	36.5100	37.3100	+1.496%	3,250,707	-19.700%
2025-09-10	37.0300	37.5200	36.3000	36.7600	-2.519%	3,504,378	-18.498%
2025-09-09	35.9200	37.7800	35.4550	37.7100	+5.424%	4,342,009	-20.552%
2025-09-08	38.6800	39.0600	35.0500	35.7700	-9.351%	7,516,282	-16.243%
2025-09-05	42.6600	43.0200	39.3300	39.4600	-7.545%	4,216,116	-24.075%
2025-09-04	41.9200	42.9500	41.8500	42.6800	+1.935%	2,895,019	-29.803%
2025-09-03	41.1000	42.6350	41.1000	41.8700	+0.601%	3,007,227	-28.445%
2025-09-02	41.5000	41.8200	40.4900	41.6200	+1.389%	3,970,859	-28.015%
2025-08-29	40.6900	41.4300	40.0500	41.0500	+0.440%	3,506,226	-27.016%
2025-08-28	40.2600	41.3500	40.0800	40.8700	+0.393%	5,025,268	-26.694%
2025-08-27	39.7200	41.4200	39.6500	40.7100	+2.364%	3,393,150	-26.406%
2025-08-26	38.8900	40.0000	38.3700	39.7700	+2.871%	3,340,060	-24.667%
2025-08-25	39.7200	39.7850	38.6400	38.6600	-3.132%	2,896,284	-22.504%
2025-08-22	40.0100	40.9600	39.8890	39.9100	+0.327%	2,917,040	-24.931%
2025-08-21	40.3200	40.5100	39.4600	39.7800	-2.236%	2,579,119	-24.686%
2025-08-20	41.1800	41.5200	40.2500	40.6900	-0.196%	3,347,730	-26.370%
2025-08-19	38.6000	41.3200	38.6000	40.7700	+5.924%	4,382,747	-26.515%
2025-08-18	38.4900	39.0100	38.0600	38.4900	+0.339%	2,809,123	-22.162%
2025-08-15	38.2600	38.7250	37.4800	38.3600	+0.947%	2,527,854	-21.898%
2025-08-14	39.0000	39.4600	37.8750	38.0000	-3.870%	2,396,151	-21.158%
2025-08-13	38.4600	39.9400	38.3800	39.5300	+2.039%	3,788,336	-24.209%
2025-08-12	38.8500	39.4200	38.3050	38.7400	-0.232%	2,782,204	-22.664%
2025-08-11	38.8600	39.4900	38.0700	38.8300	-0.410%	3,440,150	-22.843%
2025-08-08	39.2100	39.7000	38.1800	38.9900	-0.434%	3,356,607	-23.160%
2025-08-07	39.4200	41.1900	38.8200	39.1600	+0.539%	8,932,676	-23.493%
2025-08-06	36.4700	39.2500	36.3300	38.9500	+7.656%	11,448,038	-23.081%
2025-08-05	44.3100	44.8900	34.0200	36.1800	-32.550%	16,894,236	-17.192%
2025-08-04	54.0900	54.6500	53.0700	53.6400	-0.869%	3,450,641	-44.146%
2025-08-01	54.3700	54.7950	53.7900	54.1100	-0.861%	2,276,956	-44.631%
2025-07-31	54.8000	55.2400	54.1300	54.5800	-0.492%	1,936,255	-45.108%
2025-07-30	56.1600	56.6900	54.8100	54.8500	-1.755%	2,229,273	-45.378%
2025-07-29	55.3100	56.2000	55.3100	55.8300	+0.576%	2,437,172	-46.337%
2025-07-28	54.6200	56.3800	54.0900	55.5100	+1.407%	2,606,414	-46.028%
2025-07-25	54.2700	54.9200	53.6650	54.7400	+1.464%	3,396,056	-45.269%
2025-07-24	54.7400	54.7400	53.5650	53.9500	-1.569%	3,294,540	-44.467%
2025-07-23	55.9600	55.9600	53.8900	54.8100	-0.868%	3,233,348	-45.338%
2025-07-22	57.6300	57.8200	55.2100	55.2900	-3.877%	3,728,997	-45.813%
2025-07-21	58.9500	59.0950	57.3850	57.5200	-1.168%	2,158,884	-47.914%
2025-07-18	57.3400	58.2400	56.7150	58.2000	+1.748%	1,990,471	-48.522%
2025-07-17	56.4900	57.6500	55.7400	57.2000	-0.070%	2,860,813	-47.622%
2025-07-16	56.8400	57.3500	56.1900	57.2400	+1.453%	1,843,770	-47.659%
2025-07-15	58.5700	58.9900	56.1400	56.4200	-3.966%	2,873,881	-46.898%
2025-07-14	57.9700	58.7500	57.3800	58.7500	+1.398%	2,801,219	-49.004%
2025-07-11	58.1200	58.3650	57.2800	57.9400	-0.600%	1,250,206	-48.291%
2025-07-10	57.7200	58.7800	57.3300	58.2900	+1.058%	1,744,604	-48.602%
2025-07-09	57.5100	57.8000	56.7000	57.6800	+0.296%	2,342,376	-48.058%
2025-07-08	57.7100	57.8600	56.5900	57.5100	+0.402%	2,984,662	-47.905%
2025-07-07	57.9100	58.7450	57.2100	57.2800	-0.521%	2,057,489	-47.696%
2025-07-03	57.7400	58.0100	56.9100	57.5800	+0.139%	832,039	-47.968%
2025-07-02	58.3900	58.7600	57.0000	57.5000	-2.178%	1,960,947	-47.896%
2025-07-01	58.1300	59.4500	57.8700	58.7800	+1.467%	2,095,096	-49.030%
2025-06-30	58.5000	59.0539	57.1300	57.9300	-1.042%	2,734,785	-48.282%
2025-06-27	57.5900	58.6900	56.8000	58.5400	+2.235%	5,064,201	-48.821%
2025-06-26	58.4500	58.8500	55.6900	57.2600	-2.536%	5,562,226	-47.677%
2025-06-25	59.8400	60.2000	58.5100	58.7500	-1.756%	1,302,890	-49.004%
2025-06-24	59.8000	60.4400	59.5400	59.8000	+0.809%	1,771,087	-49.900%
2025-06-23	59.0100	59.9250	58.4000	59.3200	+0.919%	2,119,954	-49.494%
2025-06-20	61.0300	61.1000	58.5100	58.7800	-3.243%	2,974,881	-49.030%
2025-06-18	62.8100	62.8800	60.6000	60.7500	-3.125%	2,134,317	-50.683%
2025-06-17	62.0600	63.0800	61.9900	62.7100	-0.191%	2,245,822	-52.225%
2025-06-16	59.2800	62.9400	59.2800	62.8300	+7.091%	3,424,936	-52.316%
2025-06-13	59.7900	60.2700	58.2400	58.6700	-2.396%	2,155,545	-48.935%
2025-06-12	59.5400	60.1600	58.4200	60.1100	+0.518%	2,888,353	-50.158%
2025-06-11	61.2600	61.8800	59.6800	59.8000	-2.495%	1,441,175	-49.900%
2025-06-10	60.3100	61.3800	60.1905	61.3300	+1.979%	1,838,105	-51.150%
2025-06-09	61.0500	61.1750	59.8500	60.1400	-1.361%	1,983,442	-50.183%
2025-06-06	62.3300	62.3300	59.8100	60.9700	-1.087%	2,248,830	-50.861%
2025-06-05	61.8900	62.2950	60.4700	61.6400	-0.821%	2,106,555	-51.395%
2025-06-04	63.1700	63.3400	62.0600	62.1500	-1.615%	1,497,488	-51.794%
2025-06-03	62.7600	63.5200	62.0900	63.1700	+0.286%	1,832,346	-52.572%
2025-06-02	62.4600	63.3100	61.9800	62.9900	+0.064%	1,975,478	-52.437%
2025-05-30	61.7100	63.3800	61.6900	62.9500	+2.009%	2,429,404	-52.407%
2025-05-29	60.5100	62.2200	60.0900	61.7100	+2.220%	2,827,656	-51.450%
2025-05-28	60.9600	61.1600	60.1500	60.3700	-1.049%	2,228,071	-50.373%
2025-05-27	63.1200	63.8350	60.8000	61.0100	-1.086%	3,131,320	-50.893%
2025-05-23	60.6300	62.0100	59.5900	61.6800	+1.732%	1,619,115	-51.427%
2025-05-22	62.2600	62.8300	60.4300	60.6300	-2.430%	2,198,237	-50.586%
2025-05-21	64.7100	64.8000	62.0900	62.1400	-4.868%	2,085,187	-51.786%
2025-05-20	66.4500	67.0000	64.6200	65.3200	-2.025%	2,189,137	-54.133%
2025-05-19	65.5500	66.6700	65.1400	66.6700	+1.184%	2,087,024	-55.062%
2025-05-16	64.6600	66.1080	64.6100	65.8900	+2.521%	1,923,944	-54.530%
2025-05-15	63.2200	64.4450	63.2200	64.2700	+1.244%	1,238,555	-53.384%
2025-05-14	63.9100	64.4700	63.0800	63.4800	-0.251%	1,677,034	-52.804%
2025-05-13	65.0800	65.4700	63.5000	63.6400	-2.303%	3,203,511	-52.923%
2025-05-12	62.0300	65.4900	61.9300	65.1400	+7.209%	3,130,949	-54.007%
2025-05-09	62.1700	62.7600	60.7400	60.7600	-1.746%	1,995,132	-50.691%
2025-05-08	62.9400	63.4400	60.1600	61.8400	-1.419%	3,747,241	-51.552%
2025-05-07	63.6400	65.0000	61.7300	62.7300	-1.290%	6,255,727	-52.240%
2025-05-06	70.6050	70.8000	63.3800	63.5500	-18.972%	8,329,158	-52.856%
2025-05-05	78.3400	79.5700	77.3400	78.4300	-0.621%	2,201,645	-61.800%
2025-05-02	77.6600	78.9300	77.3850	78.9200	+2.533%	1,570,247	-62.038%
2025-05-01	76.3000	77.7700	76.0300	76.9700	-0.220%	1,290,150	-61.076%
2025-04-30	75.9800	77.2600	75.0400	77.1400	+0.534%	1,406,099	-61.162%
2025-04-29	74.3200	76.7300	73.6200	76.7300	+2.252%	1,147,329	-60.954%
2025-04-28	75.2200	75.7500	74.0700	75.0400	-0.173%	969,737	-60.075%
2025-04-25	74.8600	76.1600	73.6800	75.1700	+0.495%	873,203	-60.144%
2025-04-24	73.5000	75.5100	73.3600	74.8000	+1.177%	949,984	-59.947%
2025-04-23	76.3900	77.5225	72.8100	73.9300	-1.885%	1,678,613	-59.475%
2025-04-22	73.9800	76.1200	73.9800	75.3500	+3.276%	1,144,551	-60.239%
2025-04-21	74.8800	75.2600	72.3000	72.9600	-2.875%	804,726	-58.936%
2025-04-17	74.0300	75.8000	73.4500	75.1200	+1.623%	828,062	-60.117%
2025-04-16	75.4200	76.0700	72.8300	73.9200	-2.196%	1,440,012	-59.470%
2025-04-15	75.0900	76.3300	74.7200	75.5800	+0.492%	1,176,047	-60.360%
2025-04-14	76.7000	77.6449	74.3000	75.2100	-0.503%	1,226,870	-60.165%
2025-04-11	73.5000	76.0600	73.1500	75.5900	+2.135%	1,146,358	-60.365%
2025-04-10	73.9000	75.4600	72.7400	74.0100	-0.937%	1,181,755	-59.519%
2025-04-09	68.7300	75.4000	68.0546	74.7100	+7.234%	1,712,255	-59.898%
2025-04-08	72.0650	72.8950	69.2000	69.6700	-0.642%	2,003,013	-56.997%
2025-04-07	68.0100	71.9950	66.1050	70.1200	+0.372%	2,064,438	-57.273%
2025-04-04	70.5750	73.1200	67.2800	69.8600	-5.326%	2,325,214	-57.114%
2025-04-03	74.7600	77.0300	73.7200	73.7900	-4.019%	1,930,812	-59.398%
2025-04-02	73.9600	77.1200	73.6500	76.8800	+2.316%	1,174,032	-61.030%
2025-04-01	74.7100	76.4500	74.0900	75.1400	+0.913%	1,094,892	-60.128%
2025-03-31	73.6300	74.6400	72.9100	74.4600	+0.377%	1,350,028	-59.764%
2025-03-28	73.9600	74.2300	72.5028	74.1800	+0.270%	759,190	-59.612%
2025-03-27	73.4500	74.3500	72.8000	73.9800	+0.190%	692,391	-59.503%
2025-03-26	73.6000	73.9700	72.9110	73.8400	+0.422%	759,293	-59.426%
2025-03-25	73.7000	73.9300	72.6200	73.5300	-0.027%	957,272	-59.255%
2025-03-24	73.1400	74.7000	72.7200	73.5500	+4.105%	1,317,065	-59.266%
2025-03-21	69.9800	71.0300	69.5000	70.6500	+0.355%	1,065,869	-57.594%
2025-03-20	69.4600	70.7800	69.2751	70.4000	+0.313%	1,026,741	-57.443%
2025-03-19	68.2100	70.4000	67.3337	70.1800	+2.587%	1,189,761	-57.310%
2025-03-18	68.9000	69.2500	67.9400	68.4100	-1.184%	1,250,507	-56.205%
2025-03-17	67.4900	69.6900	67.1000	69.2300	+2.593%	1,178,355	-56.724%
2025-03-14	66.8200	67.8300	66.2800	67.4800	+1.857%	997,845	-55.602%
2025-03-13	67.9000	68.0950	65.9425	66.2500	-2.717%	1,076,461	-54.777%
2025-03-12	68.0500	69.0050	66.6500	68.1000	+1.189%	1,647,711	-56.006%
2025-03-11	65.4000	67.5500	64.0900	67.3000	+2.905%	2,521,109	-55.483%
2025-03-10	68.3300	68.8200	64.6500	65.4000	-5.176%	1,569,059	-54.190%
2025-03-07	68.9400	70.1500	67.0700	68.9700	+0.819%	1,954,734	-56.561%
2025-03-06	71.6300	72.2200	67.9650	68.4100	-5.745%	2,154,465	-56.205%
2025-03-05	70.9300	72.8100	70.6400	72.5800	+2.010%	2,228,543	-58.721%
2025-03-04	71.0200	72.8000	70.8700	71.1500	-0.573%	1,670,284	-57.892%
2025-03-03	73.0100	73.9900	71.3100	71.5600	-2.347%	1,421,263	-58.133%
2025-02-28	70.9800	73.4300	70.8000	73.2800	+4.017%	2,156,749	-59.116%
2025-02-27	71.1100	71.4900	70.1950	70.4500	-1.469%	917,145	-57.473%
2025-02-26	72.3900	73.3400	71.0700	71.5000	-0.997%	1,098,942	-58.098%
2025-02-25	73.2100	73.8800	71.7450	72.2200	-0.892%	1,973,074	-58.516%
2025-02-24	73.0300	73.8900	72.3900	72.8700	-0.137%	1,416,374	-58.886%
2025-02-21	74.1600	74.8800	72.5600	72.9700	-1.605%	1,957,866	-58.942%
2025-02-20	76.5400	77.2300	73.6150	74.1600	-4.161%	1,365,439	-59.601%
2025-02-19	77.5600	77.7700	77.1100	77.3800	-0.026%	737,184	-61.282%
2025-02-18	76.4600	78.1900	76.4001	77.4000	+0.939%	1,097,519	-61.292%
2025-02-14	77.2800	78.1418	76.4700	76.6800	-1.122%	938,890	-60.929%
2025-02-13	76.9600	77.8300	76.6200	77.5500	+0.780%	587,506	-61.367%
2025-02-12	75.3900	78.0000	75.3900	76.9500	+1.037%	653,927	-61.066%
2025-02-11	75.4900	76.3900	74.5100	76.1600	+0.901%	675,387	-60.662%
2025-02-10	76.6900	76.8200	74.5400	75.4800	-1.411%	1,032,722	-60.307%
2025-02-07	76.9500	77.5600	76.2100	76.5600	-0.919%	645,217	-60.867%
2025-02-06	77.2300	77.3800	75.6900	77.2700	+0.993%	931,864	-61.227%
2025-02-05	75.9500	77.5400	74.6026	76.5100	+2.122%	1,673,545	-60.842%
2025-02-04	77.5000	77.7900	72.6900	74.9200	-4.256%	3,730,724	-60.011%
2025-02-03	76.5300	78.4700	76.1200	78.2500	+1.164%	1,531,348	-61.712%
2025-01-31	78.4400	79.1900	77.3000	77.3500	-2.570%	999,999	-61.267%
2025-01-30	79.4700	80.6700	78.9003	79.3900	+1.392%	1,186,751	-62.262%
2025-01-29	78.1700	79.1900	78.0000	78.3000	+0.192%	984,771	-61.737%
2025-01-28	79.1000	80.0600	77.9900	78.1500	-1.288%	827,746	-61.663%
2025-01-27	75.7500	79.1900	75.2700	79.1700	+4.171%	1,891,573	-62.157%
2025-01-24	77.0000	77.0000	75.1500	76.0000	-1.067%	854,367	-60.579%
2025-01-23	76.1300	77.5500	76.0300	76.8200	+0.774%	884,797	-61.000%
2025-01-22	76.2800	76.7200	75.3700	76.2300	+0.488%	789,508	-60.698%
2025-01-21	73.2600	76.3800	73.0900	75.8600	+4.793%	1,135,456	-60.506%
2025-01-17	73.3500	73.7900	71.5600	72.3900	-1.147%	931,365	-58.613%
2025-01-16	73.0600	73.6600	72.3800	73.2300	+0.591%	831,115	-59.088%
2025-01-15	73.6200	73.6200	71.8050	72.8000	+0.165%	853,142	-58.846%
2025-01-14	71.7000	73.0000	71.5500	72.6800	+1.551%	945,337	-58.778%
2025-01-13	70.6200	71.5850	69.4200	71.5700	+0.789%	1,657,785	-58.139%
2025-01-10	71.8400	72.4600	70.9305	71.0100	-2.028%	1,069,900	-57.809%
2025-01-08	73.7200	73.9900	72.2300	72.4800	-0.124%	1,086,272	-58.664%
2025-01-07	72.9000	73.3550	71.9700	72.5700	-0.398%	1,100,503	-58.716%
2025-01-06	73.9400	74.4760	72.7900	72.8600	-3.112%	1,201,862	-58.880%
2025-01-03	74.7000	75.5900	74.5000	75.2000	+0.818%	886,877	-60.160%
2025-01-02	75.5600	75.7800	74.2800	74.5900	-0.995%	752,955	-59.834%
2024-12-31	75.8300	76.2900	75.2200	75.3400	-0.397%	557,123	-60.234%
2024-12-30	75.4200	76.0500	75.0300	75.6400	-0.526%	555,436	-60.391%
2024-12-27	76.2900	76.9100	75.8000	76.0400	-0.964%	429,300	-60.600%
2024-12-26	76.3600	77.1500	76.0800	76.7800	+0.157%	382,618	-60.979%
2024-12-24	76.5400	76.9900	76.0800	76.6600	+0.683%	309,708	-60.918%
2024-12-23	76.0700	76.7400	75.7500	76.1400	+0.053%	699,519	-60.651%
2024-12-20	77.4900	78.4600	75.8500	76.1000	-2.198%	2,018,884	-60.631%
2024-12-19	75.7600	77.9800	75.7600	77.8100	+3.087%	869,021	-61.496%
2024-12-18	76.9500	77.5700	75.4442	75.4800	-2.279%	931,943	-60.307%
2024-12-17	77.6500	77.8750	76.7700	77.2400	-0.885%	918,248	-61.212%
2024-12-16	78.1300	78.9200	77.3700	77.9300	-0.090%	936,766	-61.555%
2024-12-13	78.1900	78.3500	76.9730	78.0000	+0.013%	719,657	-61.590%
2024-12-12	77.2800	78.4000	76.6000	77.9900	+0.971%	786,925	-61.585%
2024-12-11	77.4800	78.3250	76.6800	77.2400	+0.234%	1,041,193	-61.212%
2024-12-10	76.5100	77.9500	76.4100	77.0600	+0.509%	892,467	-61.121%
2024-12-09	77.7500	78.1550	75.8400	76.6700	-1.629%	822,427	-60.923%
2024-12-06	78.7400	79.2900	77.6500	77.9400	-1.016%	688,731	-61.560%
2024-12-05	77.0700	78.8300	76.9700	78.7400	+1.889%	897,851	-61.951%
2024-12-04	76.8600	77.8000	76.6600	77.2800	+0.546%	987,525	-61.232%
2024-12-03	77.5100	77.9600	76.6300	76.8600	-0.979%	1,058,218	-61.020%
2024-12-02	78.4600	78.7200	77.3800	77.6200	-1.071%	1,213,658	-61.402%
2024-11-29	77.5700	78.8650	77.2101	78.4600	+1.685%	401,846	-61.815%
2024-11-27	79.3100	79.8100	77.0600	77.1600	-2.069%	827,147	-61.172%
2024-11-26	77.5000	79.3200	77.0000	78.7900	+2.298%	1,153,442	-61.975%
2024-11-25	79.2500	79.9000	76.8000	77.0200	-2.010%	1,472,815	-61.101%
2024-11-22	76.5050	78.6800	76.5050	78.6000	+2.759%	1,329,281	-61.883%
2024-11-21	75.0700	76.6800	74.8850	76.4900	+2.795%	1,183,701	-60.831%
2024-11-20	73.7800	75.4400	73.7000	74.4100	+1.570%	1,636,271	-59.737%
2024-11-19	67.5300	74.0000	67.0000	73.2600	-0.191%	2,248,170	-59.105%
2024-11-18	71.5100	73.4500	71.1100	73.4000	+1.817%	1,790,032	-59.183%
2024-11-15	72.2700	72.8500	71.7800	72.0900	-0.524%	1,103,451	-58.441%
2024-11-14	72.5000	72.9650	71.9650	72.4700	+0.457%	883,708	-58.659%
2024-11-13	72.0000	73.2700	72.0000	72.1400	+0.502%	928,940	-58.470%
2024-11-12	71.1000	71.9994	70.1200	71.7800	+0.645%	895,001	-58.261%
2024-11-11	70.9800	71.5200	70.5500	71.3200	+0.891%	643,357	-57.992%
2024-11-08	68.5700	71.1450	68.5400	70.6900	+2.613%	915,016	-57.618%
2024-11-07	68.4200	69.4200	68.0600	68.8900	+1.160%	929,522	-56.510%
2024-11-06	69.0100	69.1150	67.4500	68.1000	+0.829%	512,172	-56.006%
2024-11-05	67.1400	67.5500	66.5700	67.5400	+0.030%	605,035	-55.641%
2024-11-04	66.6800	67.5600	66.2700	67.5200	+1.245%	712,338	-55.628%
2024-11-01	66.3500	67.5320	66.0300	66.6900	+1.306%	861,685	-55.076%
2024-10-31	66.5500	67.0600	65.8300	65.8300	-1.467%	956,361	-54.489%
2024-10-30	65.7200	66.9500	65.4400	66.8100	+1.597%	933,769	-55.156%
2024-10-29	64.7400	65.8100	64.6500	65.7600	+1.014%	634,610	-54.440%
2024-10-28	64.7200	65.4800	64.5750	65.1000	+0.962%	634,824	-53.978%
2024-10-25	65.0900	65.0900	63.9850	64.4800	-0.907%	793,369	-53.536%
2024-10-24	65.3900	65.5200	64.6300	65.0700	-0.276%	552,384	-53.957%
2024-10-23	65.4000	65.9300	65.0350	65.2500	-0.351%	956,197	-54.084%
2024-10-22	65.5200	66.1600	65.3300	65.4800	-0.803%	1,023,752	-54.246%
2024-10-21	65.8400	66.3500	65.7300	66.0100	+0.395%	709,496	-54.613%
2024-10-18	65.4000	65.8100	65.0200	65.7500	+0.213%	690,474	-54.433%
2024-10-17	65.3300	66.1000	65.0000	65.6100	+0.275%	789,010	-54.336%
2024-10-16	65.5900	65.7900	64.6900	65.4300	-0.593%	910,171	-54.211%
2024-10-15	64.8500	67.1200	64.8500	65.8200	+3.247%	1,326,987	-54.482%
2024-10-14	63.6000	64.2500	63.2500	63.7500	+0.886%	686,790	-53.004%
2024-10-11	63.0000	63.8500	63.0000	63.1900	+0.701%	670,426	-52.587%
2024-10-10	61.9600	62.7800	61.6150	62.7500	+1.047%	655,434	-52.255%
2024-10-09	62.4100	62.7100	61.9800	62.1000	-0.257%	812,362	-51.755%
2024-10-08	62.1300	62.4400	61.6600	62.2600	+0.436%	535,032	-51.879%
2024-10-07	62.0600	62.4550	61.6400	61.9900	-0.209%	612,614	-51.670%
2024-10-04	61.7100	62.4900	61.4200	62.1200	+0.877%	751,266	-51.771%
2024-10-03	60.1500	61.9600	59.9400	61.5800	+1.987%	907,607	-51.348%
2024-10-02	60.5500	61.1900	60.2700	60.3800	-1.996%	627,510	-50.381%
2024-10-01	60.6600	62.1800	60.3600	61.6100	+1.466%	792,565	-51.372%
2024-09-30	61.3400	61.5600	60.4950	60.7200	-0.638%	704,617	-50.659%
2024-09-27	60.8500	61.8392	60.5800	61.1100	+0.427%	565,093	-50.974%
2024-09-26	60.7500	60.9400	60.2600	60.8500	+0.762%	954,211	-50.764%
2024-09-25	61.1700	61.1700	59.9450	60.3900	-0.543%	704,072	-50.389%
2024-09-24	61.0900	61.2500	60.3600	60.7200	-0.361%	716,022	-50.659%
2024-09-23	60.4700	61.3600	60.1400	60.9400	+0.777%	623,231	-50.837%
2024-09-20	59.2400	60.9850	59.2400	60.4700	+1.733%	2,132,345	-50.455%
2024-09-19	60.0300	60.0300	58.9800	59.4400	+0.135%	693,149	-49.596%
2024-09-18	59.6300	60.1150	59.2600	59.3600	-0.386%	454,362	-49.528%
2024-09-17	59.3700	60.0800	59.0800	59.5900	+0.727%	722,153	-49.723%
2024-09-16	58.4400	59.6800	58.4400	59.1600	+1.215%	744,651	-49.358%
2024-09-13	58.6800	59.8850	58.1900	58.4500	-0.392%	727,546	-48.743%
2024-09-12	57.7700	58.7700	57.5500	58.6800	+1.155%	702,242	-48.943%
2024-09-11	57.1300	58.1600	56.1450	58.0100	+1.345%	639,937	-48.354%
2024-09-10	57.6000	58.0100	56.7650	57.2400	-0.763%	1,209,174	-47.659%
2024-09-09	56.2900	59.2800	56.2900	57.6800	+2.270%	1,552,472	-48.058%
2024-09-06	57.0100	57.7200	56.3250	56.4000	-0.792%	1,061,632	-46.879%
2024-09-05	56.1100	57.0000	55.5800	56.8500	+1.067%	725,985	-47.300%
2024-09-04	55.3700	56.4000	55.2850	56.2500	+1.242%	1,085,817	-46.738%
2024-09-03	55.4000	56.0700	54.7300	55.5600	-0.662%	966,867	-46.076%
2024-08-30	55.5700	55.9800	55.2500	55.9300	+0.993%	745,735	-46.433%
2024-08-29	55.8000	56.2000	54.8200	55.3800	-0.449%	777,436	-45.901%
2024-08-28	57.0100	57.0350	55.3800	55.6300	-2.215%	794,789	-46.144%
2024-08-27	56.7400	57.1200	56.1800	56.8900	+0.601%	906,043	-47.337%
2024-08-26	55.5700	56.7300	55.3800	56.5500	+2.021%	759,421	-47.020%
2024-08-23	55.5900	55.6000	54.5600	55.4300	+0.417%	638,886	-45.950%
2024-08-22	56.3200	56.4100	55.0800	55.2000	-1.657%	414,440	-45.725%
2024-08-21	55.4100	56.1600	55.0200	56.1300	+1.648%	530,442	-46.624%
2024-08-20	55.4000	56.0200	55.0800	55.2200	-0.127%	697,673	-45.744%
2024-08-19	54.9600	56.0800	54.9600	55.2900	+0.692%	608,252	-45.813%
2024-08-16	54.7600	55.4900	54.7101	54.9100	-0.435%	832,759	-45.438%
2024-08-15	55.1900	55.6500	55.0100	55.1500	+1.156%	568,738	-45.675%
2024-08-14	53.7800	54.5300	53.7050	54.5200	+1.489%	684,457	-45.048%
2024-08-13	54.3600	54.7700	53.1700	53.7200	-0.977%	652,512	-44.229%
2024-08-12	54.4000	55.0000	53.7700	54.2500	-0.513%	693,699	-44.774%
2024-08-09	54.6700	55.0550	53.6200	54.5300	-0.855%	1,183,025	-45.058%
2024-08-08	53.8600	55.5500	53.8400	55.0000	+2.098%	1,102,801	-45.527%
2024-08-07	53.8600	55.2500	53.0400	53.8700	+2.162%	1,629,012	-44.385%
2024-08-06	52.5000	55.0390	51.0500	52.7300	+6.914%	3,278,777	-43.182%
2024-08-05	48.4500	49.8450	48.0600	49.3200	-0.705%	1,633,903	-39.254%
2024-08-02	50.6300	50.7050	49.2700	49.6700	-3.045%	1,521,353	-39.682%
2024-08-01	51.4200	51.7500	50.1150	51.2300	-0.098%	1,128,696	-41.519%
2024-07-31	51.5400	51.7500	50.2900	51.2800	+0.451%	1,101,585	-41.576%
2024-07-30	50.7600	51.2000	50.5400	51.0500	+0.157%	924,137	-41.312%
2024-07-29	50.1000	52.1700	50.1000	50.9700	+2.206%	1,651,158	-41.220%
2024-07-26	49.6300	50.4600	49.0800	49.8700	+1.796%	1,182,203	-39.924%
2024-07-25	49.0700	49.3700	48.6300	48.9900	0.000%	1,071,084	-38.845%
2024-07-24	49.4500	50.4200	48.9300	48.9900	-1.804%	1,714,996	-38.845%
2024-07-23	50.9600	51.7300	49.5900	49.8900	-1.733%	1,734,125	-39.948%
2024-07-22	50.6500	51.0900	49.7200	50.7700	+0.237%	1,963,721	-40.989%
2024-07-19	51.9900	52.3100	50.6300	50.6500	-2.201%	1,030,666	-40.849%
2024-07-18	51.6700	52.2250	51.0600	51.7900	+0.466%	1,666,999	-42.151%
2024-07-17	51.0500	51.8400	50.4700	51.5500	-0.213%	1,839,175	-41.882%
2024-07-16	51.7000	52.3800	51.1700	51.6600	+0.408%	1,782,610	-42.005%
2024-07-15	55.0700	55.1650	51.4300	51.4500	-6.540%	2,484,375	-41.769%
2024-07-12	55.6800	56.3800	54.8050	55.0500	-0.272%	1,266,982	-45.577%
2024-07-11	55.4900	55.9100	54.7700	55.2000	+0.254%	1,141,033	-45.725%
2024-07-10	55.3700	55.8600	54.5600	55.0600	-0.236%	2,011,742	-45.587%
2024-07-09	59.0000	59.3800	55.1900	55.1900	-6.616%	2,024,586	-45.715%
2024-07-08	60.8000	60.8100	58.9900	59.1000	-2.491%	1,062,287	-49.306%
2024-07-05	59.2900	60.7700	59.0000	60.6100	+2.555%	970,130	-50.569%
2024-07-03	59.0300	59.6300	58.5900	59.1000	+0.288%	458,900	-49.306%
2024-07-02	57.8300	59.1850	57.7900	58.9300	+1.674%	804,666	-49.160%
2024-07-01	57.4300	58.4800	57.4300	57.9600	+1.435%	1,455,741	-48.309%
2024-06-28	58.2400	59.1000	57.0100	57.1400	-1.483%	16,661,371	-47.567%

.dark-mode .BGDpQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGDpQq{ color: #333333; background-color: white; border: 2px solid #333333; }BRBRBellRing Brands, Inc.stock NYSE

BRBR
BellRing Brands, Inc.
stock NYSE