-
5 DAY PERFORMANCE
+4.25% -
1 MONTH PERFORMANCE
+13.66% -
3 MONTH PERFORMANCE
+32.39% -
6 MONTH PERFORMANCE
+20.04% -
YEAR-TO-DATE PERFORMANCE
+29.57% -
1 YEAR PERFORMANCE
+54.62%
BellRing Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $71.10 | $71.83 (1.03%) | $71.93 | $70.12 | 470,758 | $9.30 B |
| 11/11/2024 | $70.98 | $71.32 (0.48%) | $71.52 | $70.55 | 655,505 | $9.27 B |
| 11/08/2024 | $68.57 | $70.69 (3.09%) | $71.15 | $68.54 | 967,501 | $9.19 B |
| 11/07/2024 | $68.42 | $68.89 (0.69%) | $69.42 | $68.06 | 945,812 | $8.96 B |
| 11/06/2024 | $69.01 | $68.10 (-1.32%) | $69.11 | $67.45 | 535,912 | $8.85 B |
| 11/05/2024 | $67.14 | $67.54 (0.6%) | $67.55 | $66.57 | 629,200 | $8.78 B |
| 11/04/2024 | $66.68 | $67.52 (1.26%) | $67.56 | $66.27 | 721,816 | $8.78 B |
| 11/01/2024 | $66.35 | $66.69 (0.51%) | $67.53 | $66.03 | 878,200 | $8.67 B |
| 10/31/2024 | $66.55 | $65.83 (-1.08%) | $67.06 | $65.83 | 970,410 | $8.56 B |
| 10/30/2024 | $65.72 | $66.81 (1.66%) | $66.95 | $65.44 | 1.02 M | $8.69 B |
| 10/29/2024 | $64.74 | $65.76 (1.58%) | $65.81 | $64.65 | 650,634 | $8.55 B |
| 10/28/2024 | $64.72 | $65.10 (0.59%) | $65.48 | $64.58 | 653,895 | $8.46 B |
| 10/25/2024 | $65.09 | $64.48 (-0.94%) | $65.09 | $63.99 | 819,247 | $8.38 B |
| 10/24/2024 | $65.39 | $65.07 (-0.49%) | $65.52 | $64.63 | 565,000 | $8.46 B |
| 10/23/2024 | $65.40 | $65.25 (-0.23%) | $65.93 | $65.04 | 1.08 M | $8.48 B |
| 10/22/2024 | $65.52 | $65.48 (-0.06%) | $66.16 | $65.33 | 1.04 M | $8.51 B |
| 10/21/2024 | $65.84 | $66.01 (0.26%) | $66.35 | $65.73 | 730,203 | $8.58 B |
| 10/18/2024 | $65.40 | $65.75 (0.54%) | $65.81 | $65.02 | 702,600 | $8.55 B |
| 10/17/2024 | $65.33 | $65.61 (0.43%) | $66.10 | $65.00 | 806,200 | $8.53 B |
| 10/16/2024 | $65.59 | $65.43 (-0.24%) | $65.79 | $64.69 | 927,800 | $8.51 B |
| 10/15/2024 | $64.85 | $65.82 (1.5%) | $67.12 | $64.85 | 1.34 M | $8.56 B |
| 10/14/2024 | $63.60 | $63.75 (0.24%) | $64.25 | $63.25 | 696,900 | $8.29 B |
| 10/11/2024 | $63.00 | $63.19 (0.3%) | $63.85 | $63.00 | 675,800 | $8.21 B |
| 10/10/2024 | $61.96 | $62.75 (1.28%) | $62.78 | $61.62 | 671,400 | $8.16 B |
| 10/09/2024 | $62.41 | $62.10 (-0.5%) | $62.71 | $61.98 | 823,400 | $8.07 B |
| 10/08/2024 | $62.13 | $62.26 (0.21%) | $62.44 | $61.66 | 552,100 | $8.09 B |
| 10/07/2024 | $62.06 | $61.99 (-0.11%) | $62.46 | $61.64 | 670,832 | $8.06 B |
| 10/04/2024 | $61.71 | $62.12 (0.66%) | $62.49 | $61.42 | 758,300 | $8.08 B |
| 10/03/2024 | $60.15 | $61.58 (2.38%) | $61.96 | $59.94 | 920,100 | $8.01 B |
| 10/02/2024 | $60.55 | $60.38 (-0.28%) | $61.19 | $60.27 | 639,500 | $7.85 B |
| 10/01/2024 | $60.66 | $61.61 (1.57%) | $62.18 | $60.36 | 807,039 | $8.01 B |
| 09/30/2024 | $61.34 | $60.72 (-1.01%) | $61.56 | $60.50 | 720,936 | $7.89 B |
| 09/27/2024 | $60.85 | $61.11 (0.43%) | $61.84 | $60.58 | 585,805 | $7.94 B |
| 09/26/2024 | $60.75 | $60.85 (0.16%) | $60.94 | $60.26 | 969,240 | $7.91 B |
| 09/25/2024 | $61.17 | $60.39 (-1.28%) | $61.17 | $59.95 | 711,945 | $7.85 B |
| 09/24/2024 | $61.09 | $60.72 (-0.61%) | $61.25 | $60.36 | 728,700 | $7.89 B |
| 09/23/2024 | $60.47 | $60.94 (0.78%) | $61.36 | $60.14 | 739,523 | $7.92 B |
| 09/20/2024 | $59.24 | $60.47 (2.08%) | $60.99 | $59.24 | 2.20 M | $7.86 B |
| 09/19/2024 | $60.03 | $59.44 (-0.98%) | $60.03 | $58.98 | 706,126 | $7.73 B |
| 09/18/2024 | $59.63 | $59.36 (-0.45%) | $60.12 | $59.26 | 464,843 | $7.72 B |
| 09/17/2024 | $59.37 | $59.59 (0.37%) | $60.08 | $59.08 | 741,200 | $7.75 B |
| 09/16/2024 | $58.44 | $59.16 (1.23%) | $59.68 | $58.44 | 760,400 | $7.69 B |
| 09/13/2024 | $58.68 | $58.45 (-0.39%) | $59.89 | $58.19 | 735,309 | $7.60 B |
| 09/12/2024 | $57.77 | $58.68 (1.58%) | $58.77 | $57.55 | 719,333 | $7.63 B |
| 09/11/2024 | $57.13 | $58.01 (1.54%) | $58.16 | $56.15 | 652,400 | $7.54 B |
| 09/10/2024 | $57.60 | $57.24 (-0.63%) | $58.01 | $56.77 | 1.23 M | $7.44 B |
| 09/09/2024 | $56.29 | $57.68 (2.47%) | $59.28 | $56.29 | 1.57 M | $7.50 B |
| 09/06/2024 | $57.01 | $56.40 (-1.07%) | $57.72 | $56.33 | 1.07 M | $7.33 B |
| 09/05/2024 | $56.11 | $56.85 (1.32%) | $57.00 | $55.58 | 736,600 | $7.39 B |
| 09/04/2024 | $55.37 | $56.25 (1.59%) | $56.40 | $55.29 | 1.10 M | $7.31 B |
| 09/03/2024 | $55.40 | $55.56 (0.29%) | $56.07 | $54.73 | 980,400 | $7.22 B |
| 08/30/2024 | $55.57 | $55.93 (0.65%) | $55.98 | $55.25 | 765,721 | $7.27 B |
| 08/29/2024 | $55.80 | $55.38 (-0.75%) | $56.20 | $54.82 | 861,700 | $7.20 B |
| 08/28/2024 | $57.01 | $55.63 (-2.42%) | $57.04 | $55.38 | 808,113 | $7.23 B |
| 08/27/2024 | $56.74 | $56.89 (0.26%) | $57.12 | $56.18 | 923,826 | $7.40 B |
| 08/26/2024 | $55.57 | $56.55 (1.76%) | $56.73 | $55.38 | 762,727 | $7.35 B |
| 08/23/2024 | $55.59 | $55.43 (-0.29%) | $55.60 | $54.56 | 741,800 | $7.21 B |
| 08/22/2024 | $56.32 | $55.20 (-1.99%) | $56.41 | $55.08 | 422,800 | $7.18 B |
| 08/21/2024 | $55.41 | $56.13 (1.3%) | $56.16 | $55.02 | 535,246 | $7.30 B |
| 08/20/2024 | $55.40 | $55.22 (-0.32%) | $56.02 | $55.08 | 711,000 | $7.18 B |
| 08/19/2024 | $54.96 | $55.29 (0.6%) | $56.08 | $54.96 | 628,733 | $7.19 B |
| 08/16/2024 | $54.76 | $54.91 (0.27%) | $55.49 | $54.71 | 918,100 | $7.14 B |
| 08/15/2024 | $55.19 | $55.15 (-0.07%) | $55.65 | $55.01 | 578,100 | $7.17 B |
| 08/14/2024 | $53.78 | $54.52 (1.38%) | $54.53 | $53.71 | 692,135 | $7.09 B |
| 08/13/2024 | $54.36 | $53.72 (-1.18%) | $54.77 | $53.17 | 683,930 | $6.98 B |
| 08/12/2024 | $54.40 | $54.25 (-0.28%) | $55.00 | $53.77 | 705,500 | $7.05 B |