BellRing Brands Inc.

75.95
0.81 (1.08%)
At close: Apr 02, 2025, 12:01 PM

BellRing Brands Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 74.71 76.45 74.09 75.14 0.68 0.91% 932,696
Mar 31, 2025 73.63 74.64 72.91 74.46 0.28 0.38% 1,350,028
Mar 28, 2025 73.96 74.23 72.50 74.18 0.20 0.27% 759,200
Mar 27, 2025 73.45 74.35 72.80 73.98 0.14 0.19% 692,400
Mar 26, 2025 73.60 73.97 72.91 73.84 0.31 0.42% 774,402
Mar 25, 2025 73.70 73.93 72.62 73.53 -0.02 -0.03% 974,430
Mar 24, 2025 73.14 74.70 72.72 73.55 2.90 4.10% 1,351,617
Mar 21, 2025 69.98 71.03 69.50 70.65 0.25 0.36% 1,132,766
Mar 20, 2025 69.46 70.78 69.28 70.40 0.22 0.31% 1,033,640
Mar 19, 2025 68.21 70.40 67.33 70.18 1.77 2.59% 1,284,500
Mar 18, 2025 68.90 69.25 67.94 68.41 -0.82 -1.18% 1,260,737
Mar 17, 2025 67.49 69.69 67.10 69.23 1.75 2.59% 1,256,400
Mar 14, 2025 66.82 67.83 66.28 67.48 1.23 1.86% 1,078,704
Mar 13, 2025 67.90 68.10 65.94 66.25 -1.85 -2.72% 1,092,313
Mar 12, 2025 68.05 69.01 66.65 68.10 0.80 1.19% 2,218,828
Mar 11, 2025 65.40 67.55 64.09 67.30 1.90 2.91% 2,604,500
Mar 10, 2025 68.33 68.82 64.65 65.40 -3.57 -5.18% 1,622,006
Mar 7, 2025 68.94 70.15 67.07 68.97 0.56 0.82% 1,972,345
Mar 6, 2025 71.63 72.22 67.97 68.41 -4.17 -5.75% 2,175,011
Mar 5, 2025 70.93 72.81 70.64 72.58 1.43 2.01% 2,261,359
Mar 4, 2025 71.02 72.80 70.87 71.15 -0.41 -0.57% 1,691,968
Mar 3, 2025 73.01 73.99 71.31 71.56 -1.72 -2.35% 1,444,700
Feb 28, 2025 70.98 73.43 70.80 73.28 2.83 4.02% 2,198,038
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