Dark

BRBR
BellRing Brands, Inc.
stock NYSE

At Close

May 8, 2026 3:59:58 PM EDT

10.30USD-1.530%(-0.16)6,097,823

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 5, 2026 9:19:36 AM EDT

11.84USD+13.193%(+1.38)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	10.2700	10.7700	10.1425	10.3100	-1.434%	6,097,823	0.000%
2026-05-07	11.0000	11.4400	10.3800	10.4600	-5.766%	6,850,789	-1.434%
2026-05-06	10.2050	11.2000	9.5900	11.1000	+4.421%	11,360,047	-7.117%
2026-05-05	11.5300	11.9300	9.2150	10.6300	-38.767%	26,688,365	-3.010%
2026-05-04	17.8000	18.3200	17.1500	17.3600	+0.930%	6,180,813	-40.611%
2026-05-01	18.0000	18.4300	17.1500	17.2000	-3.371%	3,838,042	-40.058%
2026-04-30	17.3600	17.9200	17.0700	17.8000	+1.482%	3,370,398	-42.079%
2026-04-29	16.8400	17.5900	16.7700	17.5400	+3.603%	3,834,293	-41.220%
2026-04-28	17.0000	17.4600	16.7550	16.9300	+0.475%	2,512,194	-39.102%
2026-04-27	16.7900	17.2499	16.4350	16.8500	+4.012%	4,104,354	-38.813%
2026-04-24	16.3800	16.6700	15.9600	16.2000	-0.613%	1,877,268	-36.358%
2026-04-23	16.2600	16.5000	16.0800	16.3000	-1.272%	2,548,499	-36.748%
2026-04-22	16.4900	16.7900	16.1400	16.5100	+0.365%	2,299,272	-37.553%
2026-04-21	16.4800	17.1800	16.3100	16.4500	-0.182%	2,785,836	-37.325%
2026-04-20	16.0300	16.6300	15.8350	16.4800	+2.107%	2,816,796	-37.439%
2026-04-17	16.3200	17.0600	15.9600	16.1400	-0.555%	2,897,035	-36.121%
2026-04-16	15.9800	16.3200	15.9100	16.2300	+1.755%	1,987,338	-36.476%
2026-04-15	15.6500	16.3213	15.5000	15.9500	+3.103%	3,727,016	-35.361%
2026-04-14	15.1200	15.6000	15.1200	15.4700	+2.383%	2,432,731	-33.355%
2026-04-13	14.9400	15.3450	14.7800	15.1100	+0.666%	3,243,047	-31.767%
2026-04-10	15.3700	15.5000	14.1850	15.0100	-2.532%	5,079,517	-31.312%
2026-04-09	15.3800	15.9900	15.2400	15.4000	-2.098%	3,092,747	-33.052%
2026-04-08	16.1100	16.3600	15.5900	15.7300	+0.447%	2,704,301	-34.456%
2026-04-07	15.6100	16.0750	15.4101	15.6600	-0.445%	2,351,699	-34.163%
2026-04-06	16.6800	17.1300	15.7050	15.7300	-5.355%	2,657,614	-34.456%
2026-04-02	15.5200	16.6400	15.2200	16.6200	+6.266%	3,381,956	-37.966%
2026-04-01	16.0600	16.0900	15.6100	15.6400	-2.797%	3,641,289	-34.079%
2026-03-31	16.0200	16.4900	15.6500	16.0900	-0.310%	4,000,826	-35.923%
2026-03-30	15.3200	16.2200	15.3000	16.1400	+5.147%	4,230,908	-36.121%
2026-03-27	15.0200	15.4500	14.4300	15.3500	+1.387%	4,874,016	-32.834%
2026-03-26	15.0300	15.4000	14.7100	15.1400	-2.323%	4,655,179	-31.902%
2026-03-25	16.1500	16.4000	15.3000	15.5000	-2.393%	4,202,835	-33.484%
2026-03-24	16.5500	16.6200	15.8200	15.8800	-4.395%	3,355,992	-35.076%
2026-03-23	17.6400	17.7400	16.3200	16.6100	-3.542%	3,580,922	-37.929%
2026-03-20	17.3000	17.5000	16.7900	17.2200	-0.692%	5,512,535	-40.128%
2026-03-19	17.1900	17.6263	17.0800	17.3400	-0.288%	3,467,369	-40.542%
2026-03-18	18.1800	18.5300	17.3700	17.3900	-6.051%	4,389,852	-40.713%
2026-03-17	18.6400	19.1100	18.4500	18.5100	-0.910%	4,366,993	-44.300%
2026-03-16	17.5000	18.7100	17.1600	18.6800	+10.992%	6,009,700	-44.807%
2026-03-13	16.8200	17.0100	16.3500	16.8300	+0.598%	2,675,943	-38.740%
2026-03-12	17.5200	18.0800	16.6650	16.7300	-5.051%	2,962,514	-38.374%
2026-03-11	17.1800	17.8300	16.7400	17.6200	+3.101%	3,206,598	-41.487%
2026-03-10	16.6700	17.2400	15.9700	17.0900	+3.827%	4,231,901	-39.672%
2026-03-09	17.0400	17.1550	16.0500	16.4600	-5.348%	4,053,759	-37.363%
2026-03-06	16.8400	17.5800	16.6500	17.3900	+2.415%	3,332,214	-40.713%
2026-03-05	17.4200	17.9400	16.9100	16.9800	-3.082%	3,063,126	-39.282%
2026-03-04	17.5000	17.7600	17.0500	17.5200	-1.184%	2,221,783	-41.153%
2026-03-03	17.8800	17.9500	16.9250	17.7300	-2.314%	2,692,157	-41.850%
2026-03-02	18.0000	18.3750	17.5300	18.1500	-1.305%	2,698,150	-43.196%
2026-02-27	18.4300	18.6900	17.8000	18.3900	-2.389%	2,897,213	-43.937%
2026-02-26	18.2000	18.8800	18.1774	18.8400	+4.319%	2,413,808	-45.276%
2026-02-25	18.2400	18.4200	17.4500	18.0600	-1.527%	2,662,008	-42.913%
2026-02-24	17.6200	18.4150	17.5100	18.3400	+2.230%	3,156,577	-43.784%
2026-02-23	18.7200	19.2900	17.9050	17.9400	-5.777%	3,040,678	-42.531%
2026-02-20	18.9100	19.4600	18.5700	19.0400	+0.316%	3,853,440	-45.851%
2026-02-19	18.5000	19.0200	17.7900	18.9800	+2.484%	4,143,144	-45.680%
2026-02-18	18.0900	18.9000	17.9100	18.5200	+2.434%	3,821,109	-44.330%
2026-02-17	18.1800	18.6800	17.5000	18.0800	+1.175%	4,184,067	-42.976%
2026-02-13	17.7500	18.2200	17.2000	17.8700	+1.419%	3,408,159	-42.306%
2026-02-12	17.4300	17.8900	17.0950	17.6200	+0.171%	3,186,740	-41.487%
2026-02-11	18.0000	18.3400	17.5450	17.5900	-3.139%	3,746,937	-41.387%
2026-02-10	18.9000	19.2600	18.1200	18.1600	-3.250%	4,948,251	-43.227%
2026-02-09	19.6900	19.6900	18.7500	18.7700	-3.842%	5,862,431	-45.072%
2026-02-06	19.6400	20.2200	19.3500	19.5200	+0.205%	4,967,088	-47.182%
2026-02-05	21.0500	21.6250	19.4500	19.4800	-7.721%	5,600,345	-47.074%
2026-02-04	21.0000	22.7150	20.3400	21.1100	+1.102%	7,527,248	-51.161%
2026-02-03	23.4500	23.8500	20.1200	20.8800	-14.391%	9,835,205	-50.623%
2026-02-02	25.0600	25.0600	24.1300	24.3900	-1.930%	4,678,435	-57.729%
2026-01-30	25.5500	25.7500	24.4300	24.8700	-0.679%	3,644,680	-58.544%
2026-01-29	25.2600	25.6050	24.7500	25.0400	+1.049%	3,137,497	-58.826%
2026-01-28	26.0400	26.0700	24.6900	24.7800	-4.948%	3,889,239	-58.394%
2026-01-27	25.5500	26.6900	25.4900	26.0700	+1.916%	3,909,402	-60.453%
2026-01-26	27.1150	27.1150	24.6400	25.5800	-7.520%	6,429,963	-59.695%
2026-01-23	27.7400	28.2200	27.3200	27.6600	-0.860%	3,562,485	-62.726%
2026-01-22	28.0900	28.2650	27.3900	27.9000	-0.676%	2,905,604	-63.047%
2026-01-21	26.4600	28.1600	26.3300	28.0900	+4.892%	5,551,533	-63.297%
2026-01-20	24.6500	26.7900	24.6500	26.7800	+12.003%	5,551,904	-61.501%
2026-01-16	24.1600	24.3200	23.5300	23.9100	-1.686%	3,375,607	-56.880%
2026-01-15	23.4500	24.4800	23.1600	24.3200	+2.443%	4,263,508	-57.607%
2026-01-14	22.9800	24.5299	22.9800	23.7400	+2.860%	4,856,915	-56.571%
2026-01-13	23.2200	24.0400	23.0500	23.0800	-0.087%	3,046,030	-55.329%
2026-01-12	24.2500	24.4200	21.6700	23.1000	-6.930%	5,331,749	-55.368%
2026-01-09	24.8600	25.2600	24.4300	24.8200	+0.242%	3,181,790	-58.461%
2026-01-08	22.7300	24.9850	22.7100	24.7600	+7.419%	4,548,366	-58.360%
2026-01-07	23.7300	24.0300	22.9600	23.0500	-1.915%	3,517,218	-55.271%
2026-01-06	23.9000	23.9900	23.1300	23.5000	-1.632%	4,028,835	-56.128%
2026-01-05	26.0500	26.0500	23.8400	23.8900	-8.432%	6,478,256	-56.844%
2026-01-02	26.6400	27.1500	26.0750	26.0900	-2.394%	2,468,720	-60.483%
2025-12-31	26.6500	27.0700	26.3900	26.7300	+0.150%	2,367,403	-61.429%
2025-12-30	27.2400	27.2999	26.3900	26.6900	-2.342%	3,572,261	-61.371%
2025-12-29	30.1500	30.1500	26.6700	27.3300	-9.383%	4,484,827	-62.276%
2025-12-26	30.1000	30.4000	29.7550	30.1600	+0.100%	1,377,647	-65.816%
2025-12-24	29.9400	30.4300	29.8100	30.1300	+0.601%	839,529	-65.782%
2025-12-23	29.6900	30.4300	29.3700	29.9500	+1.525%	2,908,359	-65.576%
2025-12-22	28.8000	29.8100	28.6950	29.5000	+1.584%	3,174,283	-65.051%
2025-12-19	29.6300	29.7900	28.5700	29.0400	-0.820%	4,715,551	-64.497%
2025-12-18	30.1100	30.3300	29.2800	29.2800	-2.270%	3,834,687	-64.788%
2025-12-17	31.0300	31.4000	29.8200	29.9600	-3.136%	4,899,216	-65.587%
2025-12-16	32.9100	33.0750	30.0300	30.9300	-5.644%	6,773,339	-66.667%
2025-12-15	31.6300	33.3100	31.6100	32.7800	+2.598%	3,069,384	-68.548%
2025-12-12	32.6100	32.9750	31.8900	31.9500	-2.204%	2,269,063	-67.731%
2025-12-11	33.2300	33.5600	32.3400	32.6700	-1.892%	3,178,339	-68.442%
2025-12-10	30.6200	33.4200	30.6000	33.3000	+9.002%	5,429,945	-69.039%
2025-12-09	30.5800	31.5300	30.4750	30.5500	+0.131%	2,713,717	-66.252%
2025-12-08	30.8900	31.4400	30.2400	30.5100	-2.117%	2,712,169	-66.208%
2025-12-05	31.2800	31.4200	30.4750	31.1700	-0.606%	2,192,605	-66.923%
2025-12-04	31.1100	31.3800	30.4750	31.3600	+1.752%	1,966,767	-67.124%
2025-12-03	30.9600	31.7600	30.5600	30.8200	-0.097%	4,041,441	-66.548%
2025-12-02	30.9200	30.9200	29.4601	30.8500	-0.129%	3,526,216	-66.580%
2025-12-01	30.3800	31.6000	30.0720	30.8900	0.000%	3,328,619	-66.624%
2025-11-28	30.6000	31.0500	30.3100	30.8900	+0.981%	1,035,013	-66.624%
2025-11-26	30.2700	31.0500	30.2511	30.5900	+0.758%	1,865,338	-66.296%
2025-11-25	30.2300	31.1400	30.1900	30.3600	-1.268%	3,396,044	-66.041%
2025-11-24	29.5400	30.9000	29.3100	30.7500	+3.292%	5,430,958	-66.472%
2025-11-21	30.0000	30.9700	29.3400	29.7700	-0.101%	5,347,419	-65.368%
2025-11-20	29.5400	31.1100	29.2600	29.8000	+1.846%	8,975,142	-65.403%
2025-11-19	25.5000	29.3200	25.4900	29.2600	+11.424%	10,025,821	-64.764%
2025-11-18	24.3800	26.3350	22.4500	26.2600	+2.498%	12,968,562	-60.739%
2025-11-17	26.6800	26.8000	25.4000	25.6200	-4.970%	6,108,125	-59.758%
2025-11-14	26.7500	27.3552	26.4250	26.9600	+0.037%	6,044,749	-61.758%
2025-11-13	27.6800	27.8600	26.8300	26.9500	-2.390%	4,137,615	-61.744%
2025-11-12	27.8900	28.2400	27.5950	27.6100	-0.289%	4,167,725	-62.658%
2025-11-11	28.4500	28.6700	27.5200	27.6900	-2.052%	4,736,169	-62.766%
2025-11-10	29.2600	29.3450	28.1600	28.2700	-3.416%	2,873,569	-63.530%
2025-11-07	29.0300	29.2700	28.6250	29.2700	+0.931%	2,500,588	-64.776%
2025-11-06	30.1500	30.1900	28.8500	29.0000	-3.814%	2,703,907	-64.448%
2025-11-05	30.4100	30.6400	30.1000	30.1500	-0.593%	1,869,637	-65.804%
2025-11-04	30.5900	30.8800	30.0200	30.3300	-0.197%	2,540,415	-66.007%
2025-11-03	30.3600	30.8500	29.9900	30.3900	+0.863%	4,716,718	-66.074%
2025-10-31	30.2500	30.7300	29.9000	30.1300	-0.232%	3,835,225	-65.782%
2025-10-30	30.6700	31.6800	30.1000	30.2000	-2.075%	2,351,551	-65.861%
2025-10-29	31.4600	31.9200	30.8100	30.8400	-2.374%	3,025,619	-66.569%
2025-10-28	31.8800	31.8800	30.4400	31.5900	-0.941%	4,046,785	-67.363%
2025-10-27	33.2600	33.2600	31.0500	31.8900	-3.510%	4,573,043	-67.670%
2025-10-24	33.2700	33.4250	32.3200	33.0500	-1.018%	2,391,564	-68.805%
2025-10-23	33.7000	33.8050	32.8600	33.3900	+0.090%	2,348,702	-69.122%
2025-10-22	33.6100	34.3900	33.3100	33.3600	-0.358%	2,194,902	-69.095%
2025-10-21	32.6000	33.5500	32.2300	33.4800	+3.525%	2,037,963	-69.205%
2025-10-20	33.1400	33.4922	32.0000	32.3400	-2.000%	3,337,721	-68.120%
2025-10-17	33.6000	33.8400	32.7150	33.0000	-0.632%	2,587,535	-68.758%
2025-10-16	34.5000	34.8800	32.9400	33.2100	-3.739%	2,048,453	-68.955%
2025-10-15	34.7700	35.6700	34.4300	34.5000	-0.634%	2,216,143	-70.116%
2025-10-14	34.1500	35.3000	34.0087	34.7200	+1.166%	1,887,433	-70.305%
2025-10-13	34.3200	34.6300	33.5150	34.3200	+0.557%	2,035,056	-69.959%
2025-10-10	35.2900	35.5100	33.8900	34.1300	-3.424%	2,249,220	-69.792%
2025-10-09	34.8100	35.4700	34.6300	35.3400	+1.581%	3,114,376	-70.826%
2025-10-08	34.5000	35.2800	33.8700	34.7900	+0.058%	1,757,855	-70.365%
2025-10-07	33.9300	35.2000	33.8000	34.7700	+3.083%	2,701,938	-70.348%
2025-10-06	35.1500	35.4600	33.7250	33.7300	-3.601%	3,216,523	-69.434%
2025-10-03	35.8700	36.1550	34.9600	34.9900	-2.426%	2,663,543	-70.534%
2025-10-02	36.0000	36.1700	35.2850	35.8600	-1.021%	1,951,995	-71.249%
2025-10-01	36.4000	36.9450	35.7500	36.2300	-0.330%	2,253,435	-71.543%
2025-09-30	36.8100	36.8100	36.1000	36.3500	-1.115%	2,017,413	-71.637%
2025-09-29	36.8400	36.9500	36.0019	36.7600	-0.109%	2,447,102	-71.953%
2025-09-26	36.8100	36.8900	36.2600	36.8000	+0.437%	1,967,108	-71.984%
2025-09-25	36.7500	37.1200	36.3500	36.6400	+0.219%	2,303,745	-71.861%
2025-09-24	36.7600	37.0250	36.2400	36.5600	-0.164%	2,152,289	-71.800%
2025-09-23	36.7400	37.2700	36.0700	36.6200	+0.522%	2,237,037	-71.846%
2025-09-22	35.7000	36.6150	35.5000	36.4300	+1.194%	2,832,174	-71.699%
2025-09-19	36.7800	36.9800	35.7200	36.0000	-1.854%	3,589,184	-71.361%
2025-09-18	36.7600	37.0900	36.4400	36.6800	+0.137%	2,102,441	-71.892%
2025-09-17	36.7500	37.0500	36.0250	36.6300	-0.327%	2,439,897	-71.854%
2025-09-16	35.6100	37.0900	35.5200	36.7500	+3.492%	2,613,581	-71.946%
2025-09-15	38.0600	38.3350	35.3900	35.5100	-6.724%	3,586,921	-70.966%
2025-09-12	37.3200	38.7700	37.3200	38.0700	+2.037%	2,536,380	-72.918%
2025-09-11	36.8300	37.4400	36.5100	37.3100	+1.496%	3,250,707	-72.367%
2025-09-10	37.0300	37.5200	36.3000	36.7600	-2.519%	3,504,378	-71.953%
2025-09-09	35.9200	37.7800	35.4550	37.7100	+5.424%	4,342,009	-72.660%
2025-09-08	38.6800	39.0600	35.0500	35.7700	-9.351%	7,516,282	-71.177%
2025-09-05	42.6600	43.0200	39.3300	39.4600	-7.545%	4,216,116	-73.872%
2025-09-04	41.9200	42.9500	41.8500	42.6800	+1.935%	2,895,019	-75.843%
2025-09-03	41.1000	42.6350	41.1000	41.8700	+0.601%	3,007,227	-75.376%
2025-09-02	41.5000	41.8200	40.4900	41.6200	+1.389%	3,970,859	-75.228%
2025-08-29	40.6900	41.4300	40.0500	41.0500	+0.440%	3,506,226	-74.884%
2025-08-28	40.2600	41.3500	40.0800	40.8700	+0.393%	5,025,268	-74.774%
2025-08-27	39.7200	41.4200	39.6500	40.7100	+2.364%	3,393,150	-74.675%
2025-08-26	38.8900	40.0000	38.3700	39.7700	+2.871%	3,340,060	-74.076%
2025-08-25	39.7200	39.7850	38.6400	38.6600	-3.132%	2,896,284	-73.332%
2025-08-22	40.0100	40.9600	39.8890	39.9100	+0.327%	2,917,040	-74.167%
2025-08-21	40.3200	40.5100	39.4600	39.7800	-2.236%	2,579,119	-74.082%
2025-08-20	41.1800	41.5200	40.2500	40.6900	-0.196%	3,347,730	-74.662%
2025-08-19	38.6000	41.3200	38.6000	40.7700	+5.924%	4,382,747	-74.712%
2025-08-18	38.4900	39.0100	38.0600	38.4900	+0.339%	2,809,123	-73.214%
2025-08-15	38.2600	38.7250	37.4800	38.3600	+0.947%	2,527,854	-73.123%
2025-08-14	39.0000	39.4600	37.8750	38.0000	-3.870%	2,396,151	-72.868%
2025-08-13	38.4600	39.9400	38.3800	39.5300	+2.039%	3,788,336	-73.919%
2025-08-12	38.8500	39.4200	38.3050	38.7400	-0.232%	2,782,204	-73.387%
2025-08-11	38.8600	39.4900	38.0700	38.8300	-0.410%	3,440,150	-73.448%
2025-08-08	39.2100	39.7000	38.1800	38.9900	-0.434%	3,356,607	-73.557%
2025-08-07	39.4200	41.1900	38.8200	39.1600	+0.539%	8,932,676	-73.672%
2025-08-06	36.4700	39.2500	36.3300	38.9500	+7.656%	11,448,038	-73.530%
2025-08-05	44.3100	44.8900	34.0200	36.1800	-32.550%	16,894,236	-71.504%
2025-08-04	54.0900	54.6500	53.0700	53.6400	-0.869%	3,450,641	-80.779%
2025-08-01	54.3700	54.7950	53.7900	54.1100	-0.861%	2,276,956	-80.946%
2025-07-31	54.8000	55.2400	54.1300	54.5800	-0.492%	1,936,255	-81.110%
2025-07-30	56.1600	56.6900	54.8100	54.8500	-1.755%	2,229,273	-81.203%
2025-07-29	55.3100	56.2000	55.3100	55.8300	+0.576%	2,437,172	-81.533%
2025-07-28	54.6200	56.3800	54.0900	55.5100	+1.407%	2,606,414	-81.427%
2025-07-25	54.2700	54.9200	53.6650	54.7400	+1.464%	3,396,056	-81.166%
2025-07-24	54.7400	54.7400	53.5650	53.9500	-1.569%	3,294,540	-80.890%
2025-07-23	55.9600	55.9600	53.8900	54.8100	-0.868%	3,233,348	-81.190%
2025-07-22	57.6300	57.8200	55.2100	55.2900	-3.877%	3,728,997	-81.353%
2025-07-21	58.9500	59.0950	57.3850	57.5200	-1.168%	2,158,884	-82.076%
2025-07-18	57.3400	58.2400	56.7150	58.2000	+1.748%	1,990,471	-82.285%
2025-07-17	56.4900	57.6500	55.7400	57.2000	-0.070%	2,860,813	-81.976%
2025-07-16	56.8400	57.3500	56.1900	57.2400	+1.453%	1,843,770	-81.988%
2025-07-15	58.5700	58.9900	56.1400	56.4200	-3.966%	2,873,881	-81.726%
2025-07-14	57.9700	58.7500	57.3800	58.7500	+1.398%	2,801,219	-82.451%
2025-07-11	58.1200	58.3650	57.2800	57.9400	-0.600%	1,250,206	-82.206%
2025-07-10	57.7200	58.7800	57.3300	58.2900	+1.058%	1,744,604	-82.313%
2025-07-09	57.5100	57.8000	56.7000	57.6800	+0.296%	2,342,376	-82.126%
2025-07-08	57.7100	57.8600	56.5900	57.5100	+0.402%	2,984,662	-82.073%
2025-07-07	57.9100	58.7450	57.2100	57.2800	-0.521%	2,057,489	-82.001%
2025-07-03	57.7400	58.0100	56.9100	57.5800	+0.139%	832,039	-82.094%
2025-07-02	58.3900	58.7600	57.0000	57.5000	-2.178%	1,960,947	-82.070%
2025-07-01	58.1300	59.4500	57.8700	58.7800	+1.467%	2,095,096	-82.460%
2025-06-30	58.5000	59.0539	57.1300	57.9300	-1.042%	2,734,785	-82.203%
2025-06-27	57.5900	58.6900	56.8000	58.5400	+2.235%	5,064,201	-82.388%
2025-06-26	58.4500	58.8500	55.6900	57.2600	-2.536%	5,562,226	-81.994%
2025-06-25	59.8400	60.2000	58.5100	58.7500	-1.756%	1,302,890	-82.451%
2025-06-24	59.8000	60.4400	59.5400	59.8000	+0.809%	1,771,087	-82.759%
2025-06-23	59.0100	59.9250	58.4000	59.3200	+0.919%	2,119,954	-82.620%
2025-06-20	61.0300	61.1000	58.5100	58.7800	-3.243%	2,974,881	-82.460%
2025-06-18	62.8100	62.8800	60.6000	60.7500	-3.125%	2,134,317	-83.029%
2025-06-17	62.0600	63.0800	61.9900	62.7100	-0.191%	2,245,822	-83.559%
2025-06-16	59.2800	62.9400	59.2800	62.8300	+7.091%	3,424,936	-83.591%
2025-06-13	59.7900	60.2700	58.2400	58.6700	-2.396%	2,155,545	-82.427%
2025-06-12	59.5400	60.1600	58.4200	60.1100	+0.518%	2,888,353	-82.848%
2025-06-11	61.2600	61.8800	59.6800	59.8000	-2.495%	1,441,175	-82.759%
2025-06-10	60.3100	61.3800	60.1905	61.3300	+1.979%	1,838,105	-83.189%
2025-06-09	61.0500	61.1750	59.8500	60.1400	-1.361%	1,983,442	-82.857%
2025-06-06	62.3300	62.3300	59.8100	60.9700	-1.087%	2,248,830	-83.090%
2025-06-05	61.8900	62.2950	60.4700	61.6400	-0.821%	2,106,555	-83.274%
2025-06-04	63.1700	63.3400	62.0600	62.1500	-1.615%	1,497,488	-83.411%
2025-06-03	62.7600	63.5200	62.0900	63.1700	+0.286%	1,832,346	-83.679%
2025-06-02	62.4600	63.3100	61.9800	62.9900	+0.064%	1,975,478	-83.632%
2025-05-30	61.7100	63.3800	61.6900	62.9500	+2.009%	2,429,404	-83.622%
2025-05-29	60.5100	62.2200	60.0900	61.7100	+2.220%	2,827,656	-83.293%
2025-05-28	60.9600	61.1600	60.1500	60.3700	-1.049%	2,228,071	-82.922%
2025-05-27	63.1200	63.8350	60.8000	61.0100	-1.086%	3,131,320	-83.101%
2025-05-23	60.6300	62.0100	59.5900	61.6800	+1.732%	1,619,115	-83.285%
2025-05-22	62.2600	62.8300	60.4300	60.6300	-2.430%	2,198,237	-82.995%
2025-05-21	64.7100	64.8000	62.0900	62.1400	-4.868%	2,085,187	-83.408%
2025-05-20	66.4500	67.0000	64.6200	65.3200	-2.025%	2,189,137	-84.216%
2025-05-19	65.5500	66.6700	65.1400	66.6700	+1.184%	2,087,024	-84.536%
2025-05-16	64.6600	66.1080	64.6100	65.8900	+2.521%	1,923,944	-84.353%
2025-05-15	63.2200	64.4450	63.2200	64.2700	+1.244%	1,238,555	-83.958%
2025-05-14	63.9100	64.4700	63.0800	63.4800	-0.251%	1,677,034	-83.759%
2025-05-13	65.0800	65.4700	63.5000	63.6400	-2.303%	3,203,511	-83.799%
2025-05-12	62.0300	65.4900	61.9300	65.1400	+7.209%	3,130,949	-84.173%
2025-05-09	62.1700	62.7600	60.7400	60.7600	-1.746%	1,995,132	-83.032%
2025-05-08	62.9400	63.4400	60.1600	61.8400	-1.419%	3,747,241	-83.328%
2025-05-07	63.6400	65.0000	61.7300	62.7300	-1.290%	6,255,727	-83.564%
2025-05-06	70.6050	70.8000	63.3800	63.5500	-18.972%	8,329,158	-83.777%
2025-05-05	78.3400	79.5700	77.3400	78.4300	-0.621%	2,201,645	-86.855%
2025-05-02	77.6600	78.9300	77.3850	78.9200	+2.533%	1,570,247	-86.936%
2025-05-01	76.3000	77.7700	76.0300	76.9700	-0.220%	1,290,150	-86.605%
2025-04-30	75.9800	77.2600	75.0400	77.1400	+0.534%	1,406,099	-86.635%
2025-04-29	74.3200	76.7300	73.6200	76.7300	+2.252%	1,147,329	-86.563%
2025-04-28	75.2200	75.7500	74.0700	75.0400	-0.173%	969,737	-86.261%
2025-04-25	74.8600	76.1600	73.6800	75.1700	+0.495%	873,203	-86.284%
2025-04-24	73.5000	75.5100	73.3600	74.8000	+1.177%	949,984	-86.217%
2025-04-23	76.3900	77.5225	72.8100	73.9300	-1.885%	1,678,613	-86.054%
2025-04-22	73.9800	76.1200	73.9800	75.3500	+3.276%	1,144,551	-86.317%
2025-04-21	74.8800	75.2600	72.3000	72.9600	-2.875%	804,726	-85.869%
2025-04-17	74.0300	75.8000	73.4500	75.1200	+1.623%	828,062	-86.275%
2025-04-16	75.4200	76.0700	72.8300	73.9200	-2.196%	1,440,012	-86.052%
2025-04-15	75.0900	76.3300	74.7200	75.5800	+0.492%	1,176,047	-86.359%
2025-04-14	76.7000	77.6449	74.3000	75.2100	-0.503%	1,226,870	-86.292%
2025-04-11	73.5000	76.0600	73.1500	75.5900	+2.135%	1,146,358	-86.361%
2025-04-10	73.9000	75.4600	72.7400	74.0100	-0.937%	1,181,755	-86.069%
2025-04-09	68.7300	75.4000	68.0546	74.7100	+7.234%	1,712,255	-86.200%
2025-04-08	72.0650	72.8950	69.2000	69.6700	-0.642%	2,003,013	-85.202%
2025-04-07	68.0100	71.9950	66.1050	70.1200	+0.372%	2,064,438	-85.297%
2025-04-04	70.5750	73.1200	67.2800	69.8600	-5.326%	2,325,214	-85.242%
2025-04-03	74.7600	77.0300	73.7200	73.7900	-4.019%	1,930,812	-86.028%
2025-04-02	73.9600	77.1200	73.6500	76.8800	+2.316%	1,174,032	-86.589%
2025-04-01	74.7100	76.4500	74.0900	75.1400	+0.913%	1,094,892	-86.279%
2025-03-31	73.6300	74.6400	72.9100	74.4600	+0.377%	1,350,028	-86.154%
2025-03-28	73.9600	74.2300	72.5028	74.1800	+0.270%	759,190	-86.101%
2025-03-27	73.4500	74.3500	72.8000	73.9800	+0.190%	692,391	-86.064%
2025-03-26	73.6000	73.9700	72.9110	73.8400	+0.422%	759,293	-86.037%
2025-03-25	73.7000	73.9300	72.6200	73.5300	-0.027%	957,272	-85.979%
2025-03-24	73.1400	74.7000	72.7200	73.5500	+4.105%	1,317,065	-85.982%
2025-03-21	69.9800	71.0300	69.5000	70.6500	+0.355%	1,065,869	-85.407%
2025-03-20	69.4600	70.7800	69.2751	70.4000	+0.313%	1,026,741	-85.355%
2025-03-19	68.2100	70.4000	67.3337	70.1800	+2.587%	1,189,761	-85.309%
2025-03-18	68.9000	69.2500	67.9400	68.4100	-1.184%	1,250,507	-84.929%
2025-03-17	67.4900	69.6900	67.1000	69.2300	+2.593%	1,178,355	-85.108%
2025-03-14	66.8200	67.8300	66.2800	67.4800	+1.857%	997,845	-84.721%
2025-03-13	67.9000	68.0950	65.9425	66.2500	-2.717%	1,076,461	-84.438%
2025-03-12	68.0500	69.0050	66.6500	68.1000	+1.189%	1,647,711	-84.860%
2025-03-11	65.4000	67.5500	64.0900	67.3000	+2.905%	2,521,109	-84.681%
2025-03-10	68.3300	68.8200	64.6500	65.4000	-5.176%	1,569,059	-84.235%
2025-03-07	68.9400	70.1500	67.0700	68.9700	+0.819%	1,954,734	-85.051%
2025-03-06	71.6300	72.2200	67.9650	68.4100	-5.745%	2,154,465	-84.929%
2025-03-05	70.9300	72.8100	70.6400	72.5800	+2.010%	2,228,543	-85.795%
2025-03-04	71.0200	72.8000	70.8700	71.1500	-0.573%	1,670,284	-85.509%
2025-03-03	73.0100	73.9900	71.3100	71.5600	-2.347%	1,421,263	-85.593%
2025-02-28	70.9800	73.4300	70.8000	73.2800	+4.017%	2,156,749	-85.931%
2025-02-27	71.1100	71.4900	70.1950	70.4500	-1.469%	917,145	-85.366%
2025-02-26	72.3900	73.3400	71.0700	71.5000	-0.997%	1,098,942	-85.580%
2025-02-25	73.2100	73.8800	71.7450	72.2200	-0.892%	1,973,074	-85.724%
2025-02-24	73.0300	73.8900	72.3900	72.8700	-0.137%	1,416,374	-85.852%
2025-02-21	74.1600	74.8800	72.5600	72.9700	-1.605%	1,957,866	-85.871%
2025-02-20	76.5400	77.2300	73.6150	74.1600	-4.161%	1,365,439	-86.098%
2025-02-19	77.5600	77.7700	77.1100	77.3800	-0.026%	737,184	-86.676%
2025-02-18	76.4600	78.1900	76.4001	77.4000	+0.939%	1,097,519	-86.680%
2025-02-14	77.2800	78.1418	76.4700	76.6800	-1.122%	938,890	-86.555%
2025-02-13	76.9600	77.8300	76.6200	77.5500	+0.780%	587,506	-86.705%
2025-02-12	75.3900	78.0000	75.3900	76.9500	+1.037%	653,927	-86.602%
2025-02-11	75.4900	76.3900	74.5100	76.1600	+0.901%	675,387	-86.463%
2025-02-10	76.6900	76.8200	74.5400	75.4800	-1.411%	1,032,722	-86.341%
2025-02-07	76.9500	77.5600	76.2100	76.5600	-0.919%	645,217	-86.533%
2025-02-06	77.2300	77.3800	75.6900	77.2700	+0.993%	931,864	-86.657%
2025-02-05	75.9500	77.5400	74.6026	76.5100	+2.122%	1,673,545	-86.525%
2025-02-04	77.5000	77.7900	72.6900	74.9200	-4.256%	3,730,724	-86.239%
2025-02-03	76.5300	78.4700	76.1200	78.2500	+1.164%	1,531,348	-86.824%
2025-01-31	78.4400	79.1900	77.3000	77.3500	-2.570%	999,999	-86.671%
2025-01-30	79.4700	80.6700	78.9003	79.3900	+1.392%	1,186,751	-87.013%
2025-01-29	78.1700	79.1900	78.0000	78.3000	+0.192%	984,771	-86.833%
2025-01-28	79.1000	80.0600	77.9900	78.1500	-1.288%	827,746	-86.807%
2025-01-27	75.7500	79.1900	75.2700	79.1700	+4.171%	1,891,573	-86.977%
2025-01-24	77.0000	77.0000	75.1500	76.0000	-1.067%	854,367	-86.434%
2025-01-23	76.1300	77.5500	76.0300	76.8200	+0.774%	884,797	-86.579%
2025-01-22	76.2800	76.7200	75.3700	76.2300	+0.488%	789,508	-86.475%
2025-01-21	73.2600	76.3800	73.0900	75.8600	+4.793%	1,135,456	-86.409%
2025-01-17	73.3500	73.7900	71.5600	72.3900	-1.147%	931,365	-85.758%
2025-01-16	73.0600	73.6600	72.3800	73.2300	+0.591%	831,115	-85.921%
2025-01-15	73.6200	73.6200	71.8050	72.8000	+0.165%	853,142	-85.838%
2025-01-14	71.7000	73.0000	71.5500	72.6800	+1.551%	945,337	-85.815%
2025-01-13	70.6200	71.5850	69.4200	71.5700	+0.789%	1,657,785	-85.595%
2025-01-10	71.8400	72.4600	70.9305	71.0100	-2.028%	1,069,900	-85.481%
2025-01-08	73.7200	73.9900	72.2300	72.4800	-0.124%	1,086,272	-85.775%
2025-01-07	72.9000	73.3550	71.9700	72.5700	-0.398%	1,100,503	-85.793%
2025-01-06	73.9400	74.4760	72.7900	72.8600	-3.112%	1,201,862	-85.850%
2025-01-03	74.7000	75.5900	74.5000	75.2000	+0.818%	886,877	-86.290%
2025-01-02	75.5600	75.7800	74.2800	74.5900	-0.995%	752,955	-86.178%
2024-12-31	75.8300	76.2900	75.2200	75.3400	-0.397%	557,123	-86.315%
2024-12-30	75.4200	76.0500	75.0300	75.6400	-0.526%	555,436	-86.370%
2024-12-27	76.2900	76.9100	75.8000	76.0400	-0.964%	429,300	-86.441%
2024-12-26	76.3600	77.1500	76.0800	76.7800	+0.157%	382,618	-86.572%
2024-12-24	76.5400	76.9900	76.0800	76.6600	+0.683%	309,708	-86.551%
2024-12-23	76.0700	76.7400	75.7500	76.1400	+0.053%	699,519	-86.459%
2024-12-20	77.4900	78.4600	75.8500	76.1000	-2.198%	2,018,884	-86.452%
2024-12-19	75.7600	77.9800	75.7600	77.8100	+3.087%	869,021	-86.750%
2024-12-18	76.9500	77.5700	75.4442	75.4800	-2.279%	931,943	-86.341%
2024-12-17	77.6500	77.8750	76.7700	77.2400	-0.885%	918,248	-86.652%
2024-12-16	78.1300	78.9200	77.3700	77.9300	-0.090%	936,766	-86.770%
2024-12-13	78.1900	78.3500	76.9730	78.0000	+0.013%	719,657	-86.782%
2024-12-12	77.2800	78.4000	76.6000	77.9900	+0.971%	786,925	-86.780%
2024-12-11	77.4800	78.3250	76.6800	77.2400	+0.234%	1,041,193	-86.652%
2024-12-10	76.5100	77.9500	76.4100	77.0600	+0.509%	892,467	-86.621%
2024-12-09	77.7500	78.1550	75.8400	76.6700	-1.629%	822,427	-86.553%
2024-12-06	78.7400	79.2900	77.6500	77.9400	-1.016%	688,731	-86.772%
2024-12-05	77.0700	78.8300	76.9700	78.7400	+1.889%	897,851	-86.906%
2024-12-04	76.8600	77.8000	76.6600	77.2800	+0.546%	987,525	-86.659%
2024-12-03	77.5100	77.9600	76.6300	76.8600	-0.979%	1,058,218	-86.586%
2024-12-02	78.4600	78.7200	77.3800	77.6200	-1.071%	1,213,658	-86.717%
2024-11-29	77.5700	78.8650	77.2101	78.4600	+1.685%	401,846	-86.860%
2024-11-27	79.3100	79.8100	77.0600	77.1600	-2.069%	827,147	-86.638%
2024-11-26	77.5000	79.3200	77.0000	78.7900	+2.298%	1,153,442	-86.915%
2024-11-25	79.2500	79.9000	76.8000	77.0200	-2.010%	1,472,815	-86.614%
2024-11-22	76.5050	78.6800	76.5050	78.6000	+2.759%	1,329,281	-86.883%
2024-11-21	75.0700	76.6800	74.8850	76.4900	+2.795%	1,183,701	-86.521%
2024-11-20	73.7800	75.4400	73.7000	74.4100	+1.570%	1,636,271	-86.144%
2024-11-19	67.5300	74.0000	67.0000	73.2600	-0.191%	2,248,170	-85.927%
2024-11-18	71.5100	73.4500	71.1100	73.4000	+1.817%	1,790,032	-85.954%
2024-11-15	72.2700	72.8500	71.7800	72.0900	-0.524%	1,103,451	-85.698%
2024-11-14	72.5000	72.9650	71.9650	72.4700	+0.457%	883,708	-85.773%

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

BRBR
BellRing Brands, Inc.
stock NYSE