BellRing Brands Inc. (BRBR)
73.28
2.83 (4.02%)
At close: Feb 28, 2025, 3:59 PM
73.28
0.01%
After-hours: Feb 28, 2025, 04:19 PM EST
BRBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 70.98 | 73.43 | 70.80 | 73.28 | 2.83 | 4.02% | 2,197,332 |
| Feb 27, 2025 | 71.11 | 71.49 | 70.19 | 70.45 | -1.05 | -1.47% | 928,500 |
| Feb 26, 2025 | 72.39 | 73.34 | 71.07 | 71.50 | -0.72 | -1.00% | 1,132,900 |
| Feb 25, 2025 | 73.21 | 73.88 | 71.75 | 72.22 | -0.65 | -0.89% | 1,982,017 |
| Feb 24, 2025 | 73.03 | 73.89 | 72.39 | 72.87 | -0.10 | -0.14% | 1,465,711 |
| Feb 21, 2025 | 74.16 | 74.88 | 72.56 | 72.97 | -1.19 | -1.60% | 1,992,300 |
| Feb 20, 2025 | 76.54 | 77.23 | 73.61 | 74.16 | -3.22 | -4.16% | 1,430,520 |
| Feb 19, 2025 | 77.56 | 77.77 | 77.11 | 77.38 | -0.02 | -0.03% | 759,500 |
| Feb 18, 2025 | 76.46 | 78.19 | 76.40 | 77.40 | 0.72 | 0.94% | 1,146,701 |
| Feb 14, 2025 | 77.28 | 78.14 | 76.47 | 76.68 | -0.87 | -1.12% | 948,800 |
| Feb 13, 2025 | 76.96 | 77.83 | 76.62 | 77.55 | 0.60 | 0.78% | 611,112 |
| Feb 12, 2025 | 75.39 | 78.00 | 75.39 | 76.95 | 0.79 | 1.04% | 668,800 |
| Feb 11, 2025 | 75.49 | 76.39 | 74.51 | 76.16 | 0.68 | 0.90% | 689,400 |
| Feb 10, 2025 | 76.69 | 76.82 | 74.54 | 75.48 | -1.08 | -1.41% | 1,066,200 |
| Feb 7, 2025 | 76.95 | 77.56 | 76.21 | 76.56 | -0.71 | -0.92% | 663,201 |
| Feb 6, 2025 | 77.23 | 77.38 | 75.69 | 77.27 | 0.76 | 0.99% | 959,129 |
| Feb 5, 2025 | 75.95 | 77.54 | 74.60 | 76.51 | 1.59 | 2.12% | 1,677,714 |
| Feb 4, 2025 | 77.50 | 77.79 | 72.69 | 74.92 | -3.33 | -4.26% | 3,756,518 |
| Feb 3, 2025 | 76.53 | 78.47 | 76.12 | 78.25 | 0.90 | 1.16% | 1,578,900 |
| Jan 31, 2025 | 78.44 | 79.19 | 77.30 | 77.35 | -2.04 | -2.57% | 1,030,300 |
| Jan 30, 2025 | 79.47 | 80.67 | 78.90 | 79.39 | 1.09 | 1.39% | 1,299,005 |
| Jan 29, 2025 | 78.17 | 79.19 | 78.00 | 78.30 | 0.15 | 0.19% | 991,900 |
| Jan 28, 2025 | 79.10 | 80.06 | 77.99 | 78.15 | -1.02 | -1.29% | 834,500 |
| Jan 27, 2025 | 75.75 | 79.19 | 75.27 | 79.17 | 3.17 | 4.17% | 1,997,412 |
| Jan 24, 2025 | 77.00 | 77.00 | 75.15 | 76.00 | -0.82 | -1.07% | 872,500 |
| Jan 23, 2025 | 76.13 | 77.55 | 76.03 | 76.82 | 0.59 | 0.77% | 969,300 |
| Jan 22, 2025 | 76.28 | 76.72 | 75.37 | 76.23 | 0.37 | 0.49% | 797,600 |
| Jan 21, 2025 | 73.26 | 76.38 | 73.09 | 75.86 | 3.47 | 4.79% | 1,167,700 |
| Jan 17, 2025 | 73.35 | 73.79 | 71.56 | 72.39 | -0.84 | -1.15% | 959,800 |
| Jan 16, 2025 | 73.06 | 73.66 | 72.38 | 73.23 | 0.43 | 0.59% | 914,600 |
| Jan 15, 2025 | 73.62 | 73.62 | 71.81 | 72.80 | 0.12 | 0.17% | 903,027 |
| Jan 14, 2025 | 71.70 | 73.00 | 71.55 | 72.68 | 1.11 | 1.55% | 1,102,144 |
| Jan 13, 2025 | 70.62 | 71.58 | 69.42 | 71.57 | 0.56 | 0.79% | 1,676,304 |
| Jan 10, 2025 | 71.84 | 72.46 | 70.93 | 71.01 | -1.47 | -2.03% | 1,092,800 |
| Jan 8, 2025 | 73.72 | 73.99 | 72.23 | 72.48 | -0.09 | -0.12% | 1,096,700 |
| Jan 7, 2025 | 72.90 | 73.36 | 71.97 | 72.57 | -0.29 | -0.40% | 1,126,142 |
| Jan 6, 2025 | 73.94 | 74.48 | 72.79 | 72.86 | -2.34 | -3.11% | 1,218,228 |
| Jan 3, 2025 | 74.70 | 75.59 | 74.50 | 75.20 | 0.61 | 0.82% | 959,334 |
| Jan 2, 2025 | 75.56 | 75.78 | 74.28 | 74.59 | -0.75 | -1.00% | 790,616 |
| Dec 31, 2024 | 75.83 | 76.29 | 75.22 | 75.34 | -0.30 | -0.40% | 562,912 |
| Dec 30, 2024 | 75.42 | 76.05 | 75.03 | 75.64 | -0.40 | -0.53% | 609,504 |
| Dec 27, 2024 | 76.29 | 76.91 | 75.80 | 76.04 | -0.74 | -0.96% | 571,000 |
| Dec 26, 2024 | 76.36 | 77.15 | 76.08 | 76.78 | 0.12 | 0.16% | 388,900 |
| Dec 24, 2024 | 76.54 | 76.99 | 76.08 | 76.66 | 0.52 | 0.68% | 310,200 |
| Dec 23, 2024 | 76.07 | 76.74 | 75.75 | 76.14 | 0.04 | 0.05% | 711,500 |
| Dec 20, 2024 | 77.49 | 78.46 | 75.85 | 76.10 | -1.71 | -2.20% | 2,582,600 |
| Dec 19, 2024 | 75.76 | 77.98 | 75.76 | 77.81 | 2.33 | 3.09% | 887,400 |
| Dec 18, 2024 | 76.95 | 77.57 | 75.44 | 75.48 | -1.76 | -2.28% | 945,938 |
| Dec 17, 2024 | 77.65 | 77.88 | 76.77 | 77.24 | -0.69 | -0.89% | 946,844 |
| Dec 16, 2024 | 78.13 | 78.92 | 77.37 | 77.93 | -0.07 | -0.09% | 1,018,800 |