Dark

BRBR
BellRing Brands, Inc.
stock NYSE

At Close

Sep 14, 2026 3:59:58 PM EDT

9.20USD+0.656%(+0.06)2,486,268

8.08Bid 9.22Ask 1.14Spread

Pre-market

Sep 11, 2026 9:05:30 AM EDT

9.39USD+2.735%(+0.25)0

After-hours

Sep 14, 2026 4:11:30 PM EDT

9.21USD+0.109%(+0.01)5,835

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	9.3700	9.5400	9.2000	9.2000	+0.656%	2,486,268	0.000%
2026-09-11	9.4300	9.4650	9.0900	9.1400	-1.720%	2,614,090	+0.656%
2026-09-10	9.5600	9.6200	9.1250	9.3000	-1.379%	2,978,761	-1.075%
2026-09-09	9.6400	9.7450	9.3600	9.4300	-3.677%	3,581,105	-2.439%
2026-09-08	10.3600	10.5970	9.7350	9.7900	-5.775%	3,084,422	-6.027%
2026-09-04	10.3400	10.4900	10.2500	10.3900	-0.096%	2,087,819	-11.453%
2026-09-03	10.7200	11.0900	10.3900	10.4000	-2.985%	2,368,855	-11.538%
2026-09-02	10.3700	10.9100	10.3700	10.7200	+3.977%	2,347,990	-14.179%
2026-09-01	10.9400	10.9900	10.2650	10.3100	-4.271%	3,973,615	-10.766%
2026-08-31	10.5300	10.9300	10.4750	10.7700	+0.748%	4,703,752	-14.578%
2026-08-28	10.4100	10.8550	10.3100	10.6900	+4.191%	2,600,989	-13.938%
2026-08-27	10.6000	10.6300	10.2300	10.2600	-4.912%	2,865,639	-10.331%
2026-08-26	10.6500	11.0065	10.6350	10.7900	+0.279%	2,595,736	-14.736%
2026-08-25	10.8000	10.8300	10.4750	10.7600	-0.829%	2,226,870	-14.498%
2026-08-24	10.2100	10.9100	10.2100	10.8500	+6.477%	2,738,668	-15.207%
2026-08-21	10.4000	10.6100	10.1650	10.1900	-2.488%	2,022,257	-9.715%
2026-08-20	10.6800	10.9900	10.4250	10.4500	-2.610%	1,976,967	-11.962%
2026-08-19	10.3100	11.0200	10.2800	10.7300	+3.372%	2,964,157	-14.259%
2026-08-18	10.3800	10.6300	10.2500	10.3800	+1.965%	3,309,155	-11.368%
2026-08-17	10.6300	10.6900	10.0900	10.1800	-5.302%	3,828,699	-9.627%
2026-08-14	11.0000	11.1600	10.6700	10.7500	-2.184%	2,377,660	-14.419%
2026-08-13	10.9400	11.2000	10.7400	10.9900	+1.290%	2,778,306	-16.288%
2026-08-12	11.2800	11.5900	10.6700	10.8500	-6.061%	3,150,954	-15.207%
2026-08-11	11.2700	11.5850	11.2500	11.5500	+1.494%	3,521,359	-20.346%
2026-08-10	11.6800	11.7400	11.2400	11.3800	-1.557%	4,204,844	-19.156%
2026-08-07	12.2300	12.2300	11.5100	11.5600	-4.542%	3,412,805	-20.415%
2026-08-06	12.6200	12.7500	11.5900	12.1100	-3.965%	4,190,130	-24.030%
2026-08-05	12.6900	13.0289	12.2200	12.6100	-1.098%	6,102,540	-27.042%
2026-08-04	10.5500	12.7600	10.1600	12.7500	-1.544%	11,995,182	-27.843%
2026-08-03	12.5000	13.2000	12.5000	12.9500	+4.520%	6,352,588	-28.958%
2026-07-31	12.9500	13.1500	12.2100	12.3900	-5.779%	3,267,110	-25.747%
2026-07-30	12.8900	13.4500	12.6100	13.1500	-1.053%	2,964,089	-30.038%
2026-07-29	13.4700	13.6400	13.0500	13.2900	-2.709%	5,079,690	-30.775%
2026-07-28	13.8800	14.1750	13.5200	13.6600	+4.514%	3,650,698	-32.650%
2026-07-27	12.7600	13.5800	12.7600	13.0700	+0.927%	4,037,069	-29.610%
2026-07-24	12.9700	13.4100	12.9350	12.9500	+0.388%	3,386,744	-28.958%
2026-07-23	12.7100	12.9100	12.3000	12.9000	+0.939%	3,739,536	-28.682%
2026-07-22	13.0300	13.0790	12.4500	12.7800	+0.948%	4,558,263	-28.013%
2026-07-21	12.0200	12.8500	12.0200	12.6600	+4.198%	2,997,582	-27.330%
2026-07-20	12.0200	12.2300	11.8000	12.1500	+0.248%	2,698,395	-24.280%
2026-07-17	12.0000	12.7600	11.8000	12.1200	+1.084%	4,161,576	-24.092%
2026-07-16	12.3300	12.5100	11.9550	11.9900	-0.827%	3,053,611	-23.269%
2026-07-15	12.0000	12.5950	11.9800	12.0900	-0.083%	2,524,999	-23.904%
2026-07-14	12.5800	12.5800	12.0000	12.1000	-5.098%	3,529,793	-23.967%
2026-07-13	12.2900	12.8000	12.2900	12.7500	+2.163%	4,168,204	-27.843%
2026-07-10	12.3800	12.6800	12.1100	12.4800	+2.716%	3,893,258	-26.282%
2026-07-09	13.2300	13.3000	11.9400	12.1500	-7.815%	7,529,947	-24.280%
2026-07-08	13.8000	13.8300	13.1350	13.1800	-5.452%	4,198,565	-30.197%
2026-07-07	13.3300	14.2900	13.3300	13.9400	+3.643%	7,439,016	-34.003%
2026-07-06	13.5200	13.6900	12.8000	13.4500	-2.958%	5,145,453	-31.599%
2026-07-02	13.2500	14.0500	13.2500	13.8600	+3.820%	4,471,645	-33.622%
2026-07-01	12.9400	13.4800	12.7826	13.3500	+3.168%	4,567,850	-31.086%
2026-06-30	12.3400	12.9900	12.2400	12.9400	+4.523%	4,495,322	-28.903%
2026-06-29	11.6450	12.4200	11.3000	12.3800	+7.186%	7,136,953	-25.687%
2026-06-26	11.3500	11.6600	11.1100	11.5500	+1.405%	21,555,461	-20.346%
2026-06-25	11.6900	11.9150	11.3500	11.3900	-4.366%	5,368,265	-19.227%
2026-06-24	11.3700	12.5450	11.1900	11.9100	+5.679%	8,609,165	-22.754%
2026-06-23	10.2100	11.4450	10.1810	11.2700	+10.816%	10,436,196	-18.367%
2026-06-22	9.5100	10.2600	9.2550	10.1700	+7.505%	7,101,927	-9.538%
2026-06-18	9.2300	9.7600	8.9400	9.4600	+4.300%	18,198,584	-2.748%
2026-06-17	8.7800	9.4300	8.7800	9.0700	+2.718%	5,410,057	+1.433%
2026-06-16	8.8900	9.1100	8.4700	8.8300	-0.339%	4,876,408	+4.190%
2026-06-15	8.8100	9.0500	8.6100	8.8600	+0.568%	4,855,723	+3.837%
2026-06-12	8.9700	9.0500	8.6050	8.8100	-1.122%	4,622,495	+4.427%
2026-06-11	8.4800	8.9200	8.2400	8.9100	+3.244%	5,211,930	+3.255%
2026-06-10	8.4300	8.6950	8.2300	8.6300	+2.372%	4,476,167	+6.605%
2026-06-09	7.9000	8.4600	7.8900	8.4300	+6.709%	6,599,619	+9.134%
2026-06-08	8.4500	8.5300	7.8200	7.9000	-9.920%	7,477,141	+16.456%
2026-06-05	8.7700	9.2000	8.6350	8.7700	+0.921%	3,099,975	+4.903%
2026-06-04	9.1100	9.2300	8.5600	8.6900	-1.919%	3,858,525	+5.869%
2026-06-03	8.9000	8.9700	8.5700	8.8600	-1.991%	4,090,452	+3.837%
2026-06-02	9.0600	9.4200	8.8800	9.0400	-0.221%	4,631,933	+1.770%
2026-06-01	8.3100	9.1200	8.1000	9.0600	+8.373%	6,595,839	+1.545%
2026-05-29	8.6700	8.6700	8.3000	8.3600	-3.464%	4,108,612	+10.048%
2026-05-28	8.6000	8.7000	8.4000	8.6600	+0.815%	3,743,335	+6.236%
2026-05-27	8.6900	9.1800	8.5300	8.5900	-0.116%	5,573,413	+7.101%
2026-05-26	8.7800	8.9100	8.5900	8.6000	-3.479%	3,667,871	+6.977%
2026-05-22	8.9600	9.2350	8.8400	8.9100	-1.547%	3,253,251	+3.255%
2026-05-21	8.8800	9.1000	8.5400	9.0500	+0.892%	3,749,230	+1.657%
2026-05-20	8.8500	9.1100	8.5300	8.9700	+0.900%	3,251,893	+2.564%
2026-05-19	9.4100	9.5600	8.8500	8.8900	-3.996%	5,659,850	+3.487%
2026-05-18	9.5500	9.6700	9.2300	9.2600	-4.438%	3,823,399	-0.648%
2026-05-15	9.4100	9.7250	9.0800	9.6900	+5.902%	4,950,821	-5.057%
2026-05-14	9.4100	9.6600	9.0700	9.1500	-1.081%	3,356,001	+0.546%
2026-05-13	9.4000	9.5100	9.0000	9.2500	-2.426%	5,602,290	-0.541%
2026-05-12	9.4400	9.7899	9.3250	9.4800	+0.851%	3,791,530	-2.954%
2026-05-11	10.2700	10.3650	9.2650	9.4000	-8.826%	5,246,195	-2.128%
2026-05-08	10.2700	10.7700	10.1425	10.3100	-1.434%	6,097,823	-10.766%
2026-05-07	11.0000	11.4400	10.3800	10.4600	-5.766%	6,850,789	-12.046%
2026-05-06	10.2050	11.2000	9.5900	11.1000	+4.421%	11,360,047	-17.117%
2026-05-05	11.5300	11.9300	9.2150	10.6300	-38.767%	26,688,365	-13.452%
2026-05-04	17.8000	18.3200	17.1500	17.3600	+0.930%	6,180,813	-47.005%
2026-05-01	18.0000	18.4300	17.1500	17.2000	-3.371%	3,838,042	-46.512%
2026-04-30	17.3600	17.9200	17.0700	17.8000	+1.482%	3,370,398	-48.315%
2026-04-29	16.8400	17.5900	16.7700	17.5400	+3.603%	3,834,293	-47.548%
2026-04-28	17.0000	17.4600	16.7550	16.9300	+0.475%	2,512,194	-45.659%
2026-04-27	16.7900	17.2499	16.4350	16.8500	+4.012%	4,104,354	-45.401%
2026-04-24	16.3800	16.6700	15.9600	16.2000	-0.613%	1,877,268	-43.210%
2026-04-23	16.2600	16.5000	16.0800	16.3000	-1.272%	2,548,499	-43.558%
2026-04-22	16.4900	16.7900	16.1400	16.5100	+0.365%	2,299,272	-44.276%
2026-04-21	16.4800	17.1800	16.3100	16.4500	-0.182%	2,785,836	-44.073%
2026-04-20	16.0300	16.6300	15.8350	16.4800	+2.107%	2,816,796	-44.175%
2026-04-17	16.3200	17.0600	15.9600	16.1400	-0.555%	2,897,035	-42.999%
2026-04-16	15.9800	16.3200	15.9100	16.2300	+1.755%	1,987,338	-43.315%
2026-04-15	15.6500	16.3213	15.5000	15.9500	+3.103%	3,727,016	-42.320%
2026-04-14	15.1200	15.6000	15.1200	15.4700	+2.383%	2,432,731	-40.530%
2026-04-13	14.9400	15.3450	14.7800	15.1100	+0.666%	3,243,047	-39.113%
2026-04-10	15.3700	15.5000	14.1850	15.0100	-2.532%	5,079,517	-38.708%
2026-04-09	15.3800	15.9900	15.2400	15.4000	-2.098%	3,092,747	-40.260%
2026-04-08	16.1100	16.3600	15.5900	15.7300	+0.447%	2,704,301	-41.513%
2026-04-07	15.6100	16.0750	15.4101	15.6600	-0.445%	2,351,699	-41.252%
2026-04-06	16.6800	17.1300	15.7050	15.7300	-5.355%	2,657,614	-41.513%
2026-04-02	15.5200	16.6400	15.2200	16.6200	+6.266%	3,381,956	-44.645%
2026-04-01	16.0600	16.0900	15.6100	15.6400	-2.797%	3,641,289	-41.176%
2026-03-31	16.0200	16.4900	15.6500	16.0900	-0.310%	4,000,826	-42.822%
2026-03-30	15.3200	16.2200	15.3000	16.1400	+5.147%	4,230,908	-42.999%
2026-03-27	15.0200	15.4500	14.4300	15.3500	+1.387%	4,874,016	-40.065%
2026-03-26	15.0300	15.4000	14.7100	15.1400	-2.323%	4,655,179	-39.234%
2026-03-25	16.1500	16.4000	15.3000	15.5000	-2.393%	4,202,835	-40.645%
2026-03-24	16.5500	16.6200	15.8200	15.8800	-4.395%	3,355,992	-42.065%
2026-03-23	17.6400	17.7400	16.3200	16.6100	-3.542%	3,580,922	-44.612%
2026-03-20	17.3000	17.5000	16.7900	17.2200	-0.692%	5,512,535	-46.574%
2026-03-19	17.1900	17.6263	17.0800	17.3400	-0.288%	3,467,369	-46.943%
2026-03-18	18.1800	18.5300	17.3700	17.3900	-6.051%	4,389,852	-47.096%
2026-03-17	18.6400	19.1100	18.4500	18.5100	-0.910%	4,366,993	-50.297%
2026-03-16	17.5000	18.7100	17.1600	18.6800	+10.992%	6,009,700	-50.749%
2026-03-13	16.8200	17.0100	16.3500	16.8300	+0.598%	2,675,943	-45.336%
2026-03-12	17.5200	18.0800	16.6650	16.7300	-5.051%	2,962,514	-45.009%
2026-03-11	17.1800	17.8300	16.7400	17.6200	+3.101%	3,206,598	-47.787%
2026-03-10	16.6700	17.2400	15.9700	17.0900	+3.827%	4,231,901	-46.167%
2026-03-09	17.0400	17.1550	16.0500	16.4600	-5.348%	4,053,759	-44.107%
2026-03-06	16.8400	17.5800	16.6500	17.3900	+2.415%	3,332,214	-47.096%
2026-03-05	17.4200	17.9400	16.9100	16.9800	-3.082%	3,063,126	-45.819%
2026-03-04	17.5000	17.7600	17.0500	17.5200	-1.184%	2,221,783	-47.489%
2026-03-03	17.8800	17.9500	16.9250	17.7300	-2.314%	2,692,157	-48.111%
2026-03-02	18.0000	18.3750	17.5300	18.1500	-1.305%	2,698,150	-49.311%
2026-02-27	18.4300	18.6900	17.8000	18.3900	-2.389%	2,897,213	-49.973%
2026-02-26	18.2000	18.8800	18.1774	18.8400	+4.319%	2,413,808	-51.168%
2026-02-25	18.2400	18.4200	17.4500	18.0600	-1.527%	2,662,008	-49.059%
2026-02-24	17.6200	18.4150	17.5100	18.3400	+2.230%	3,156,577	-49.836%
2026-02-23	18.7200	19.2900	17.9050	17.9400	-5.777%	3,040,678	-48.718%
2026-02-20	18.9100	19.4600	18.5700	19.0400	+0.316%	3,853,440	-51.681%
2026-02-19	18.5000	19.0200	17.7900	18.9800	+2.484%	4,143,144	-51.528%
2026-02-18	18.0900	18.9000	17.9100	18.5200	+2.434%	3,821,109	-50.324%
2026-02-17	18.1800	18.6800	17.5000	18.0800	+1.175%	4,184,067	-49.115%
2026-02-13	17.7500	18.2200	17.2000	17.8700	+1.419%	3,408,159	-48.517%
2026-02-12	17.4300	17.8900	17.0950	17.6200	+0.171%	3,186,740	-47.787%
2026-02-11	18.0000	18.3400	17.5450	17.5900	-3.139%	3,746,937	-47.698%
2026-02-10	18.9000	19.2600	18.1200	18.1600	-3.250%	4,948,251	-49.339%
2026-02-09	19.6900	19.6900	18.7500	18.7700	-3.842%	5,862,431	-50.986%
2026-02-06	19.6400	20.2200	19.3500	19.5200	+0.205%	4,967,088	-52.869%
2026-02-05	21.0500	21.6250	19.4500	19.4800	-7.721%	5,600,345	-52.772%
2026-02-04	21.0000	22.7150	20.3400	21.1100	+1.102%	7,527,248	-56.419%
2026-02-03	23.4500	23.8500	20.1200	20.8800	-14.391%	9,835,205	-55.939%
2026-02-02	25.0600	25.0600	24.1300	24.3900	-1.930%	4,678,435	-62.280%
2026-01-30	25.5500	25.7500	24.4300	24.8700	-0.679%	3,644,680	-63.008%
2026-01-29	25.2600	25.6050	24.7500	25.0400	+1.049%	3,137,497	-63.259%
2026-01-28	26.0400	26.0700	24.6900	24.7800	-4.948%	3,889,239	-62.873%
2026-01-27	25.5500	26.6900	25.4900	26.0700	+1.916%	3,909,402	-64.710%
2026-01-26	27.1150	27.1150	24.6400	25.5800	-7.520%	6,429,963	-64.034%
2026-01-23	27.7400	28.2200	27.3200	27.6600	-0.860%	3,562,485	-66.739%
2026-01-22	28.0900	28.2650	27.3900	27.9000	-0.676%	2,905,604	-67.025%
2026-01-21	26.4600	28.1600	26.3300	28.0900	+4.892%	5,551,533	-67.248%
2026-01-20	24.6500	26.7900	24.6500	26.7800	+12.003%	5,551,904	-65.646%
2026-01-16	24.1600	24.3200	23.5300	23.9100	-1.686%	3,375,607	-61.522%
2026-01-15	23.4500	24.4800	23.1600	24.3200	+2.443%	4,263,508	-62.171%
2026-01-14	22.9800	24.5299	22.9800	23.7400	+2.860%	4,856,915	-61.247%
2026-01-13	23.2200	24.0400	23.0500	23.0800	-0.087%	3,046,030	-60.139%
2026-01-12	24.2500	24.4200	21.6700	23.1000	-6.930%	5,331,749	-60.173%
2026-01-09	24.8600	25.2600	24.4300	24.8200	+0.242%	3,181,790	-62.933%
2026-01-08	22.7300	24.9850	22.7100	24.7600	+7.419%	4,548,366	-62.843%
2026-01-07	23.7300	24.0300	22.9600	23.0500	-1.915%	3,517,218	-60.087%
2026-01-06	23.9000	23.9900	23.1300	23.5000	-1.632%	4,028,835	-60.851%
2026-01-05	26.0500	26.0500	23.8400	23.8900	-8.432%	6,478,256	-61.490%
2026-01-02	26.6400	27.1500	26.0750	26.0900	-2.394%	2,468,720	-64.737%
2025-12-31	26.6500	27.0700	26.3900	26.7300	+0.150%	2,367,403	-65.582%
2025-12-30	27.2400	27.2999	26.3900	26.6900	-2.342%	3,572,261	-65.530%
2025-12-29	30.1500	30.1500	26.6700	27.3300	-9.383%	4,484,827	-66.337%
2025-12-26	30.1000	30.4000	29.7550	30.1600	+0.100%	1,377,647	-69.496%
2025-12-24	29.9400	30.4300	29.8100	30.1300	+0.601%	839,529	-69.466%
2025-12-23	29.6900	30.4300	29.3700	29.9500	+1.525%	2,908,359	-69.282%
2025-12-22	28.8000	29.8100	28.6950	29.5000	+1.584%	3,174,283	-68.814%
2025-12-19	29.6300	29.7900	28.5700	29.0400	-0.820%	4,715,551	-68.320%
2025-12-18	30.1100	30.3300	29.2800	29.2800	-2.270%	3,834,687	-68.579%
2025-12-17	31.0300	31.4000	29.8200	29.9600	-3.136%	4,899,216	-69.292%
2025-12-16	32.9100	33.0750	30.0300	30.9300	-5.644%	6,773,339	-70.255%
2025-12-15	31.6300	33.3100	31.6100	32.7800	+2.598%	3,069,384	-71.934%
2025-12-12	32.6100	32.9750	31.8900	31.9500	-2.204%	2,269,063	-71.205%
2025-12-11	33.2300	33.5600	32.3400	32.6700	-1.892%	3,178,339	-71.840%
2025-12-10	30.6200	33.4200	30.6000	33.3000	+9.002%	5,429,945	-72.372%
2025-12-09	30.5800	31.5300	30.4750	30.5500	+0.131%	2,713,717	-69.885%
2025-12-08	30.8900	31.4400	30.2400	30.5100	-2.117%	2,712,169	-69.846%
2025-12-05	31.2800	31.4200	30.4750	31.1700	-0.606%	2,192,605	-70.484%
2025-12-04	31.1100	31.3800	30.4750	31.3600	+1.752%	1,966,767	-70.663%
2025-12-03	30.9600	31.7600	30.5600	30.8200	-0.097%	4,041,441	-70.149%
2025-12-02	30.9200	30.9200	29.4601	30.8500	-0.129%	3,526,216	-70.178%
2025-12-01	30.3800	31.6000	30.0720	30.8900	0.000%	3,328,619	-70.217%
2025-11-28	30.6000	31.0500	30.3100	30.8900	+0.981%	1,035,013	-70.217%
2025-11-26	30.2700	31.0500	30.2511	30.5900	+0.758%	1,865,338	-69.925%
2025-11-25	30.2300	31.1400	30.1900	30.3600	-1.268%	3,396,044	-69.697%
2025-11-24	29.5400	30.9000	29.3100	30.7500	+3.292%	5,430,958	-70.081%
2025-11-21	30.0000	30.9700	29.3400	29.7700	-0.101%	5,347,419	-69.096%
2025-11-20	29.5400	31.1100	29.2600	29.8000	+1.846%	8,975,142	-69.128%
2025-11-19	25.5000	29.3200	25.4900	29.2600	+11.424%	10,025,821	-68.558%
2025-11-18	24.3800	26.3350	22.4500	26.2600	+2.498%	12,968,562	-64.966%
2025-11-17	26.6800	26.8000	25.4000	25.6200	-4.970%	6,108,125	-64.091%
2025-11-14	26.7500	27.3552	26.4250	26.9600	+0.037%	6,044,749	-65.875%
2025-11-13	27.6800	27.8600	26.8300	26.9500	-2.390%	4,137,615	-65.863%
2025-11-12	27.8900	28.2400	27.5950	27.6100	-0.289%	4,167,725	-66.679%
2025-11-11	28.4500	28.6700	27.5200	27.6900	-2.052%	4,736,169	-66.775%
2025-11-10	29.2600	29.3450	28.1600	28.2700	-3.416%	2,873,569	-67.457%
2025-11-07	29.0300	29.2700	28.6250	29.2700	+0.931%	2,500,588	-68.569%
2025-11-06	30.1500	30.1900	28.8500	29.0000	-3.814%	2,703,907	-68.276%
2025-11-05	30.4100	30.6400	30.1000	30.1500	-0.593%	1,869,637	-69.486%
2025-11-04	30.5900	30.8800	30.0200	30.3300	-0.197%	2,540,415	-69.667%
2025-11-03	30.3600	30.8500	29.9900	30.3900	+0.863%	4,716,718	-69.727%
2025-10-31	30.2500	30.7300	29.9000	30.1300	-0.232%	3,835,225	-69.466%
2025-10-30	30.6700	31.6800	30.1000	30.2000	-2.075%	2,351,551	-69.536%
2025-10-29	31.4600	31.9200	30.8100	30.8400	-2.374%	3,025,619	-70.169%
2025-10-28	31.8800	31.8800	30.4400	31.5900	-0.941%	4,046,785	-70.877%
2025-10-27	33.2600	33.2600	31.0500	31.8900	-3.510%	4,573,043	-71.151%
2025-10-24	33.2700	33.4250	32.3200	33.0500	-1.018%	2,391,564	-72.163%
2025-10-23	33.7000	33.8050	32.8600	33.3900	+0.090%	2,348,702	-72.447%
2025-10-22	33.6100	34.3900	33.3100	33.3600	-0.358%	2,194,902	-72.422%
2025-10-21	32.6000	33.5500	32.2300	33.4800	+3.525%	2,037,963	-72.521%
2025-10-20	33.1400	33.4922	32.0000	32.3400	-2.000%	3,337,721	-71.552%
2025-10-17	33.6000	33.8400	32.7150	33.0000	-0.632%	2,587,535	-72.121%
2025-10-16	34.5000	34.8800	32.9400	33.2100	-3.739%	2,048,453	-72.298%
2025-10-15	34.7700	35.6700	34.4300	34.5000	-0.634%	2,216,143	-73.333%
2025-10-14	34.1500	35.3000	34.0087	34.7200	+1.166%	1,887,433	-73.502%
2025-10-13	34.3200	34.6300	33.5150	34.3200	+0.557%	2,035,056	-73.193%
2025-10-10	35.2900	35.5100	33.8900	34.1300	-3.424%	2,249,220	-73.044%
2025-10-09	34.8100	35.4700	34.6300	35.3400	+1.581%	3,114,376	-73.967%
2025-10-08	34.5000	35.2800	33.8700	34.7900	+0.058%	1,757,855	-73.556%
2025-10-07	33.9300	35.2000	33.8000	34.7700	+3.083%	2,701,938	-73.540%
2025-10-06	35.1500	35.4600	33.7250	33.7300	-3.601%	3,216,523	-72.725%
2025-10-03	35.8700	36.1550	34.9600	34.9900	-2.426%	2,663,543	-73.707%
2025-10-02	36.0000	36.1700	35.2850	35.8600	-1.021%	1,951,995	-74.345%
2025-10-01	36.4000	36.9450	35.7500	36.2300	-0.330%	2,253,435	-74.607%
2025-09-30	36.8100	36.8100	36.1000	36.3500	-1.115%	2,017,413	-74.691%
2025-09-29	36.8400	36.9500	36.0019	36.7600	-0.109%	2,447,102	-74.973%
2025-09-26	36.8100	36.8900	36.2600	36.8000	+0.437%	1,967,108	-75.000%
2025-09-25	36.7500	37.1200	36.3500	36.6400	+0.219%	2,303,745	-74.891%
2025-09-24	36.7600	37.0250	36.2400	36.5600	-0.164%	2,152,289	-74.836%
2025-09-23	36.7400	37.2700	36.0700	36.6200	+0.522%	2,237,037	-74.877%
2025-09-22	35.7000	36.6150	35.5000	36.4300	+1.194%	2,832,174	-74.746%
2025-09-19	36.7800	36.9800	35.7200	36.0000	-1.854%	3,589,184	-74.444%
2025-09-18	36.7600	37.0900	36.4400	36.6800	+0.137%	2,102,441	-74.918%
2025-09-17	36.7500	37.0500	36.0250	36.6300	-0.327%	2,439,897	-74.884%
2025-09-16	35.6100	37.0900	35.5200	36.7500	+3.492%	2,613,581	-74.966%
2025-09-15	38.0600	38.3350	35.3900	35.5100	-6.724%	3,586,921	-74.092%
2025-09-12	37.3200	38.7700	37.3200	38.0700	+2.037%	2,536,380	-75.834%
2025-09-11	36.8300	37.4400	36.5100	37.3100	+1.496%	3,250,707	-75.342%
2025-09-10	37.0300	37.5200	36.3000	36.7600	-2.519%	3,504,378	-74.973%
2025-09-09	35.9200	37.7800	35.4550	37.7100	+5.424%	4,342,009	-75.603%
2025-09-08	38.6800	39.0600	35.0500	35.7700	-9.351%	7,516,282	-74.280%
2025-09-05	42.6600	43.0200	39.3300	39.4600	-7.545%	4,216,116	-76.685%
2025-09-04	41.9200	42.9500	41.8500	42.6800	+1.935%	2,895,019	-78.444%
2025-09-03	41.1000	42.6350	41.1000	41.8700	+0.601%	3,007,227	-78.027%
2025-09-02	41.5000	41.8200	40.4900	41.6200	+1.389%	3,970,859	-77.895%
2025-08-29	40.6900	41.4300	40.0500	41.0500	+0.440%	3,506,226	-77.588%
2025-08-28	40.2600	41.3500	40.0800	40.8700	+0.393%	5,025,268	-77.490%
2025-08-27	39.7200	41.4200	39.6500	40.7100	+2.364%	3,393,150	-77.401%
2025-08-26	38.8900	40.0000	38.3700	39.7700	+2.871%	3,340,060	-76.867%
2025-08-25	39.7200	39.7850	38.6400	38.6600	-3.132%	2,896,284	-76.203%
2025-08-22	40.0100	40.9600	39.8890	39.9100	+0.327%	2,917,040	-76.948%
2025-08-21	40.3200	40.5100	39.4600	39.7800	-2.236%	2,579,119	-76.873%
2025-08-20	41.1800	41.5200	40.2500	40.6900	-0.196%	3,347,730	-77.390%
2025-08-19	38.6000	41.3200	38.6000	40.7700	+5.924%	4,382,747	-77.434%
2025-08-18	38.4900	39.0100	38.0600	38.4900	+0.339%	2,809,123	-76.098%
2025-08-15	38.2600	38.7250	37.4800	38.3600	+0.947%	2,527,854	-76.017%
2025-08-14	39.0000	39.4600	37.8750	38.0000	-3.870%	2,396,151	-75.789%
2025-08-13	38.4600	39.9400	38.3800	39.5300	+2.039%	3,788,336	-76.727%
2025-08-12	38.8500	39.4200	38.3050	38.7400	-0.232%	2,782,204	-76.252%
2025-08-11	38.8600	39.4900	38.0700	38.8300	-0.410%	3,440,150	-76.307%
2025-08-08	39.2100	39.7000	38.1800	38.9900	-0.434%	3,356,607	-76.404%
2025-08-07	39.4200	41.1900	38.8200	39.1600	+0.539%	8,932,676	-76.507%
2025-08-06	36.4700	39.2500	36.3300	38.9500	+7.656%	11,448,038	-76.380%
2025-08-05	44.3100	44.8900	34.0200	36.1800	-32.550%	16,894,236	-74.572%
2025-08-04	54.0900	54.6500	53.0700	53.6400	-0.869%	3,450,641	-82.849%
2025-08-01	54.3700	54.7950	53.7900	54.1100	-0.861%	2,276,956	-82.998%
2025-07-31	54.8000	55.2400	54.1300	54.5800	-0.492%	1,936,255	-83.144%
2025-07-30	56.1600	56.6900	54.8100	54.8500	-1.755%	2,229,273	-83.227%
2025-07-29	55.3100	56.2000	55.3100	55.8300	+0.576%	2,437,172	-83.521%
2025-07-28	54.6200	56.3800	54.0900	55.5100	+1.407%	2,606,414	-83.426%
2025-07-25	54.2700	54.9200	53.6650	54.7400	+1.464%	3,396,056	-83.193%
2025-07-24	54.7400	54.7400	53.5650	53.9500	-1.569%	3,294,540	-82.947%
2025-07-23	55.9600	55.9600	53.8900	54.8100	-0.868%	3,233,348	-83.215%
2025-07-22	57.6300	57.8200	55.2100	55.2900	-3.877%	3,728,997	-83.360%
2025-07-21	58.9500	59.0950	57.3850	57.5200	-1.168%	2,158,884	-84.006%
2025-07-18	57.3400	58.2400	56.7150	58.2000	+1.748%	1,990,471	-84.192%
2025-07-17	56.4900	57.6500	55.7400	57.2000	-0.070%	2,860,813	-83.916%
2025-07-16	56.8400	57.3500	56.1900	57.2400	+1.453%	1,843,770	-83.927%
2025-07-15	58.5700	58.9900	56.1400	56.4200	-3.966%	2,873,881	-83.694%
2025-07-14	57.9700	58.7500	57.3800	58.7500	+1.398%	2,801,219	-84.340%
2025-07-11	58.1200	58.3650	57.2800	57.9400	-0.600%	1,250,206	-84.122%
2025-07-10	57.7200	58.7800	57.3300	58.2900	+1.058%	1,744,604	-84.217%
2025-07-09	57.5100	57.8000	56.7000	57.6800	+0.296%	2,342,376	-84.050%
2025-07-08	57.7100	57.8600	56.5900	57.5100	+0.402%	2,984,662	-84.003%
2025-07-07	57.9100	58.7450	57.2100	57.2800	-0.521%	2,057,489	-83.939%
2025-07-03	57.7400	58.0100	56.9100	57.5800	+0.139%	832,039	-84.022%
2025-07-02	58.3900	58.7600	57.0000	57.5000	-2.178%	1,960,947	-84.000%
2025-07-01	58.1300	59.4500	57.8700	58.7800	+1.467%	2,095,096	-84.348%
2025-06-30	58.5000	59.0539	57.1300	57.9300	-1.042%	2,734,785	-84.119%
2025-06-27	57.5900	58.6900	56.8000	58.5400	+2.235%	5,064,201	-84.284%
2025-06-26	58.4500	58.8500	55.6900	57.2600	-2.536%	5,562,226	-83.933%
2025-06-25	59.8400	60.2000	58.5100	58.7500	-1.756%	1,302,890	-84.340%
2025-06-24	59.8000	60.4400	59.5400	59.8000	+0.809%	1,771,087	-84.615%
2025-06-23	59.0100	59.9250	58.4000	59.3200	+0.919%	2,119,954	-84.491%
2025-06-20	61.0300	61.1000	58.5100	58.7800	-3.243%	2,974,881	-84.348%
2025-06-18	62.8100	62.8800	60.6000	60.7500	-3.125%	2,134,317	-84.856%
2025-06-17	62.0600	63.0800	61.9900	62.7100	-0.191%	2,245,822	-85.329%
2025-06-16	59.2800	62.9400	59.2800	62.8300	+7.091%	3,424,936	-85.357%
2025-06-13	59.7900	60.2700	58.2400	58.6700	-2.396%	2,155,545	-84.319%
2025-06-12	59.5400	60.1600	58.4200	60.1100	+0.518%	2,888,353	-84.695%
2025-06-11	61.2600	61.8800	59.6800	59.8000	-2.495%	1,441,175	-84.615%
2025-06-10	60.3100	61.3800	60.1905	61.3300	+1.979%	1,838,105	-84.999%
2025-06-09	61.0500	61.1750	59.8500	60.1400	-1.361%	1,983,442	-84.702%
2025-06-06	62.3300	62.3300	59.8100	60.9700	-1.087%	2,248,830	-84.911%
2025-06-05	61.8900	62.2950	60.4700	61.6400	-0.821%	2,106,555	-85.075%
2025-06-04	63.1700	63.3400	62.0600	62.1500	-1.615%	1,497,488	-85.197%
2025-06-03	62.7600	63.5200	62.0900	63.1700	+0.286%	1,832,346	-85.436%
2025-06-02	62.4600	63.3100	61.9800	62.9900	+0.064%	1,975,478	-85.395%
2025-05-30	61.7100	63.3800	61.6900	62.9500	+2.009%	2,429,404	-85.385%
2025-05-29	60.5100	62.2200	60.0900	61.7100	+2.220%	2,827,656	-85.092%
2025-05-28	60.9600	61.1600	60.1500	60.3700	-1.049%	2,228,071	-84.761%
2025-05-27	63.1200	63.8350	60.8000	61.0100	-1.086%	3,131,320	-84.921%
2025-05-23	60.6300	62.0100	59.5900	61.6800	+1.732%	1,619,115	-85.084%
2025-05-22	62.2600	62.8300	60.4300	60.6300	-2.430%	2,198,237	-84.826%
2025-05-21	64.7100	64.8000	62.0900	62.1400	-4.868%	2,085,187	-85.195%
2025-05-20	66.4500	67.0000	64.6200	65.3200	-2.025%	2,189,137	-85.915%
2025-05-19	65.5500	66.6700	65.1400	66.6700	+1.184%	2,087,024	-86.201%
2025-05-16	64.6600	66.1080	64.6100	65.8900	+2.521%	1,923,944	-86.037%
2025-05-15	63.2200	64.4450	63.2200	64.2700	+1.244%	1,238,555	-85.685%
2025-05-14	63.9100	64.4700	63.0800	63.4800	-0.251%	1,677,034	-85.507%
2025-05-13	65.0800	65.4700	63.5000	63.6400	-2.303%	3,203,511	-85.544%
2025-05-12	62.0300	65.4900	61.9300	65.1400	+7.209%	3,130,949	-85.877%
2025-05-09	62.1700	62.7600	60.7400	60.7600	-1.746%	1,995,132	-84.858%
2025-05-08	62.9400	63.4400	60.1600	61.8400	-1.419%	3,747,241	-85.123%
2025-05-07	63.6400	65.0000	61.7300	62.7300	-1.290%	6,255,727	-85.334%
2025-05-06	70.6050	70.8000	63.3800	63.5500	-18.972%	8,329,158	-85.523%
2025-05-05	78.3400	79.5700	77.3400	78.4300	-0.621%	2,201,645	-88.270%
2025-05-02	77.6600	78.9300	77.3850	78.9200	+2.533%	1,570,247	-88.343%
2025-05-01	76.3000	77.7700	76.0300	76.9700	-0.220%	1,290,150	-88.047%
2025-04-30	75.9800	77.2600	75.0400	77.1400	+0.534%	1,406,099	-88.074%
2025-04-29	74.3200	76.7300	73.6200	76.7300	+2.252%	1,147,329	-88.010%
2025-04-28	75.2200	75.7500	74.0700	75.0400	-0.173%	969,737	-87.740%
2025-04-25	74.8600	76.1600	73.6800	75.1700	+0.495%	873,203	-87.761%
2025-04-24	73.5000	75.5100	73.3600	74.8000	+1.177%	949,984	-87.701%
2025-04-23	76.3900	77.5225	72.8100	73.9300	-1.885%	1,678,613	-87.556%
2025-04-22	73.9800	76.1200	73.9800	75.3500	+3.276%	1,144,551	-87.790%
2025-04-21	74.8800	75.2600	72.3000	72.9600	-2.875%	804,726	-87.390%
2025-04-17	74.0300	75.8000	73.4500	75.1200	+1.623%	828,062	-87.753%
2025-04-16	75.4200	76.0700	72.8300	73.9200	-2.196%	1,440,012	-87.554%
2025-04-15	75.0900	76.3300	74.7200	75.5800	+0.492%	1,176,047	-87.827%
2025-04-14	76.7000	77.6449	74.3000	75.2100	-0.503%	1,226,870	-87.768%
2025-04-11	73.5000	76.0600	73.1500	75.5900	+2.135%	1,146,358	-87.829%
2025-04-10	73.9000	75.4600	72.7400	74.0100	-0.937%	1,181,755	-87.569%
2025-04-09	68.7300	75.4000	68.0546	74.7100	+7.234%	1,712,255	-87.686%
2025-04-08	72.0650	72.8950	69.2000	69.6700	-0.642%	2,003,013	-86.795%
2025-04-07	68.0100	71.9950	66.1050	70.1200	+0.372%	2,064,438	-86.880%
2025-04-04	70.5750	73.1200	67.2800	69.8600	-5.326%	2,325,214	-86.831%
2025-04-03	74.7600	77.0300	73.7200	73.7900	-4.019%	1,930,812	-87.532%
2025-04-02	73.9600	77.1200	73.6500	76.8800	+2.316%	1,174,032	-88.033%
2025-04-01	74.7100	76.4500	74.0900	75.1400	+0.913%	1,094,892	-87.756%
2025-03-31	73.6300	74.6400	72.9100	74.4600	+0.377%	1,350,028	-87.644%
2025-03-28	73.9600	74.2300	72.5028	74.1800	+0.270%	759,190	-87.598%
2025-03-27	73.4500	74.3500	72.8000	73.9800	+0.190%	692,391	-87.564%
2025-03-26	73.6000	73.9700	72.9110	73.8400	+0.422%	759,293	-87.541%
2025-03-25	73.7000	73.9300	72.6200	73.5300	-0.027%	957,272	-87.488%

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

BRBR
BellRing Brands, Inc.
stock NYSE