5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
-3.14%
3 MONTH PERFORMANCE
+25.90%
6 MONTH PERFORMANCE
+35.85%
YEAR-TO-DATE PERFORMANCE
+37.34%
1 YEAR PERFORMANCE
+36.80%
BellRing Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $77.49 | $76.10 (-1.79%) | $78.46 | $75.85 | 2.58 M | $9.82 B |
| 12/19/2024 | $75.76 | $77.81 (2.71%) | $77.98 | $75.76 | 887,400 | $10.05 B |
| 12/18/2024 | $76.95 | $75.48 (-1.91%) | $77.57 | $75.44 | 945,938 | $9.74 B |
| 12/17/2024 | $77.65 | $77.24 (-0.53%) | $77.88 | $76.77 | 946,844 | $9.97 B |
| 12/16/2024 | $78.13 | $77.93 (-0.26%) | $78.92 | $77.37 | 1.02 M | $10.06 B |
| 12/13/2024 | $78.19 | $78.00 (-0.24%) | $78.35 | $76.97 | 765,100 | $10.07 B |
| 12/12/2024 | $77.28 | $77.99 (0.92%) | $78.40 | $76.60 | 797,600 | $10.07 B |
| 12/11/2024 | $77.48 | $77.24 (-0.31%) | $78.33 | $76.68 | 1.11 M | $9.97 B |
| 12/10/2024 | $76.51 | $77.06 (0.72%) | $77.95 | $76.41 | 912,900 | $9.95 B |
| 12/09/2024 | $77.75 | $76.67 (-1.39%) | $78.16 | $75.84 | 837,900 | $9.90 B |
| 12/06/2024 | $78.74 | $77.94 (-1.02%) | $79.29 | $77.65 | 699,217 | $10.06 B |
| 12/05/2024 | $77.07 | $78.74 (2.17%) | $78.83 | $76.97 | 916,932 | $10.17 B |
| 12/04/2024 | $76.86 | $77.28 (0.55%) | $77.80 | $76.66 | 1.13 M | $9.98 B |
| 12/03/2024 | $77.51 | $76.86 (-0.84%) | $77.96 | $76.63 | 1.13 M | $9.92 B |
| 12/02/2024 | $78.46 | $77.62 (-1.07%) | $78.72 | $77.38 | 1.30 M | $10.02 B |
| 11/29/2024 | $77.57 | $78.46 (1.15%) | $78.86 | $77.21 | 416,600 | $10.13 B |
| 11/27/2024 | $79.31 | $77.16 (-2.71%) | $79.81 | $77.06 | 847,711 | $9.96 B |
| 11/26/2024 | $77.50 | $78.79 (1.66%) | $79.32 | $77.00 | 1.17 M | $10.17 B |
| 11/25/2024 | $79.25 | $77.02 (-2.81%) | $79.90 | $76.80 | 1.52 M | $9.94 B |
| 11/22/2024 | $76.51 | $78.60 (2.73%) | $78.68 | $76.51 | 1.34 M | $10.15 B |
| 11/21/2024 | $75.07 | $76.49 (1.89%) | $76.68 | $74.89 | 1.20 M | $9.87 B |
| 11/20/2024 | $73.78 | $74.41 (0.85%) | $75.44 | $73.70 | 1.66 M | $9.61 B |
| 11/19/2024 | $67.53 | $73.26 (8.49%) | $74.00 | $67.00 | 2.27 M | $9.46 B |
| 11/18/2024 | $71.51 | $73.40 (2.64%) | $73.45 | $71.11 | 1.83 M | $9.48 B |
| 11/15/2024 | $72.27 | $72.09 (-0.25%) | $72.85 | $71.78 | 1.12 M | $9.31 B |
| 11/14/2024 | $72.50 | $72.47 (-0.04%) | $72.97 | $71.97 | 896,847 | $9.42 B |
| 11/13/2024 | $72.00 | $72.14 (0.19%) | $73.27 | $72.00 | 938,000 | $9.38 B |
| 11/12/2024 | $71.10 | $71.78 (0.96%) | $72.00 | $70.12 | 1.05 M | $9.33 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 |