5 DAY PERFORMANCE
+13.39%
1 MONTH PERFORMANCE
+19.51%
3 MONTH PERFORMANCE
-11.35%
6 MONTH PERFORMANCE
-42.63%
YEAR-TO-DATE PERFORMANCE
-53.57%
1 YEAR PERFORMANCE
-55.12%
BellRing Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $31.28 | $31.17 (-0.35%) | $31.42 | $30.48 | 2.19 M | $3.87 B |
| 12/04/2025 | $31.11 | $31.36 (0.8%) | $31.38 | $30.48 | 1.97 M | $3.89 B |
| 12/03/2025 | $30.96 | $30.82 (-0.45%) | $31.76 | $30.56 | 4.04 M | $3.82 B |
| 12/02/2025 | $30.92 | $30.85 (-0.23%) | $30.92 | $29.46 | 3.53 M | $3.83 B |
| 12/01/2025 | $30.38 | $30.89 (1.68%) | $31.60 | $30.07 | 3.33 M | $3.83 B |
| 11/28/2025 | $30.60 | $30.89 (0.95%) | $31.05 | $30.31 | 1.04 M | $3.83 B |
| 11/26/2025 | $30.27 | $30.59 (1.06%) | $31.05 | $30.25 | 1.87 M | $3.79 B |
| 11/25/2025 | $30.23 | $30.36 (0.43%) | $31.14 | $30.19 | 3.40 M | $3.76 B |
| 11/24/2025 | $29.54 | $30.75 (4.1%) | $30.90 | $29.31 | 5.43 M | $3.81 B |
| 11/21/2025 | $30.00 | $29.77 (-0.77%) | $30.97 | $29.34 | 5.35 M | $3.69 B |
| 11/20/2025 | $29.54 | $29.80 (0.88%) | $31.11 | $29.26 | 8.98 M | $3.70 B |
| 11/19/2025 | $25.50 | $29.26 (14.75%) | $29.32 | $25.49 | 10.03 M | $3.63 B |
| 11/18/2025 | $24.38 | $26.26 (7.71%) | $26.34 | $22.45 | 12.97 M | $3.26 B |
| 11/17/2025 | $26.68 | $25.62 (-3.97%) | $26.80 | $25.40 | 6.11 M | $3.18 B |
| 11/14/2025 | $26.75 | $26.96 (0.79%) | $27.36 | $26.43 | 6.04 M | $3.34 B |
| 11/13/2025 | $27.68 | $26.95 (-2.64%) | $27.86 | $26.83 | 4.14 M | $3.45 B |
| 11/12/2025 | $27.89 | $27.61 (-1%) | $28.24 | $27.60 | 4.17 M | $3.53 B |
| 11/11/2025 | $28.45 | $27.69 (-2.67%) | $28.67 | $27.52 | 4.74 M | $3.54 B |
| 11/10/2025 | $29.26 | $28.27 (-3.38%) | $29.35 | $28.16 | 2.87 M | $3.62 B |
| 11/07/2025 | $29.03 | $29.27 (0.83%) | $29.27 | $28.63 | 2.50 M | $3.74 B |
| 11/06/2025 | $30.15 | $29.00 (-3.81%) | $30.19 | $28.85 | 2.70 M | $3.71 B |
| 11/05/2025 | $30.41 | $30.15 (-0.85%) | $30.64 | $30.10 | 1.87 M | $3.86 B |
| 11/04/2025 | $30.59 | $30.33 (-0.85%) | $30.88 | $30.02 | 2.54 M | $3.88 B |
| 11/03/2025 | $30.36 | $30.39 (0.1%) | $30.85 | $29.99 | 4.72 M | $3.89 B |
| 10/31/2025 | $30.25 | $30.13 (-0.4%) | $30.73 | $29.90 | 3.84 M | $3.85 B |
| 10/30/2025 | $30.67 | $30.20 (-1.53%) | $31.68 | $30.10 | 2.35 M | $3.86 B |
| 10/29/2025 | $31.46 | $30.84 (-1.97%) | $31.92 | $30.81 | 3.03 M | $3.94 B |
| 10/28/2025 | $31.88 | $31.59 (-0.91%) | $31.88 | $30.44 | 4.05 M | $4.04 B |
| 10/27/2025 | $33.26 | $31.89 (-4.12%) | $33.26 | $31.05 | 4.57 M | $4.08 B |
| 10/24/2025 | $33.27 | $33.05 (-0.66%) | $33.42 | $32.32 | 2.39 M | $4.23 B |
| 10/23/2025 | $33.70 | $33.39 (-0.92%) | $33.81 | $32.86 | 2.35 M | $4.27 B |
| 10/22/2025 | $33.61 | $33.36 (-0.74%) | $34.39 | $33.31 | 2.19 M | $4.27 B |
| 10/21/2025 | $32.60 | $33.48 (2.7%) | $33.55 | $32.23 | 2.04 M | $4.28 B |
| 10/20/2025 | $33.14 | $32.34 (-2.41%) | $33.49 | $32.00 | 3.34 M | $4.14 B |
| 10/17/2025 | $33.60 | $33.00 (-1.79%) | $33.84 | $32.72 | 2.59 M | $4.22 B |
| 10/16/2025 | $34.50 | $33.21 (-3.74%) | $34.88 | $32.94 | 2.05 M | $4.25 B |
| 10/15/2025 | $34.77 | $34.50 (-0.78%) | $35.67 | $34.43 | 2.22 M | $4.41 B |
| 10/14/2025 | $34.15 | $34.72 (1.67%) | $35.30 | $34.01 | 1.89 M | $4.44 B |
| 10/13/2025 | $34.32 | $34.32 (0%) | $34.63 | $33.52 | 2.04 M | $4.39 B |
| 10/10/2025 | $35.29 | $34.13 (-3.29%) | $35.51 | $33.89 | 2.25 M | $4.37 B |
| 10/09/2025 | $34.81 | $35.34 (1.52%) | $35.47 | $34.63 | 3.11 M | $4.52 B |
| 10/08/2025 | $34.50 | $34.79 (0.84%) | $35.28 | $33.87 | 1.76 M | $4.45 B |
| 10/07/2025 | $33.93 | $34.77 (2.48%) | $35.20 | $33.80 | 2.70 M | $4.45 B |
| 10/06/2025 | $35.15 | $33.73 (-4.04%) | $35.46 | $33.73 | 3.22 M | $4.31 B |
| 10/03/2025 | $35.87 | $34.99 (-2.45%) | $36.16 | $34.96 | 2.66 M | $4.48 B |
| 10/02/2025 | $36.00 | $35.86 (-0.39%) | $36.17 | $35.28 | 1.95 M | $4.59 B |
| 10/01/2025 | $36.40 | $36.23 (-0.47%) | $36.95 | $35.75 | 2.25 M | $4.63 B |
| 09/30/2025 | $36.81 | $36.35 (-1.25%) | $36.81 | $36.10 | 2.02 M | $4.65 B |
| 09/29/2025 | $36.84 | $36.76 (-0.22%) | $36.95 | $36.00 | 2.45 M | $4.70 B |
| 09/26/2025 | $36.81 | $36.80 (-0.03%) | $36.89 | $36.26 | 1.97 M | $4.71 B |
| 09/25/2025 | $36.75 | $36.64 (-0.3%) | $37.12 | $36.35 | 2.30 M | $4.69 B |
| 09/24/2025 | $36.76 | $36.56 (-0.54%) | $37.03 | $36.24 | 2.15 M | $4.68 B |
| 09/23/2025 | $36.74 | $36.62 (-0.33%) | $37.27 | $36.07 | 2.24 M | $4.68 B |
| 09/22/2025 | $35.70 | $36.43 (2.04%) | $36.62 | $35.50 | 2.83 M | $4.66 B |
| 09/19/2025 | $36.78 | $36.00 (-2.12%) | $36.98 | $35.72 | 3.59 M | $4.60 B |
| 09/18/2025 | $36.76 | $36.68 (-0.22%) | $37.09 | $36.44 | 2.10 M | $4.69 B |
| 09/17/2025 | $36.75 | $36.63 (-0.33%) | $37.05 | $36.03 | 2.44 M | $4.68 B |
| 09/16/2025 | $35.61 | $36.75 (3.2%) | $37.09 | $35.52 | 2.61 M | $4.70 B |
| 09/15/2025 | $38.06 | $35.51 (-6.7%) | $38.34 | $35.39 | 3.59 M | $4.54 B |
| 09/12/2025 | $37.32 | $38.07 (2.01%) | $38.77 | $37.32 | 2.54 M | $4.87 B |
| 09/11/2025 | $36.83 | $37.31 (1.3%) | $37.44 | $36.51 | 3.25 M | $4.77 B |
| 09/10/2025 | $37.03 | $36.76 (-0.73%) | $37.52 | $36.30 | 3.50 M | $4.70 B |
| 09/09/2025 | $35.92 | $37.71 (4.98%) | $37.78 | $35.46 | 4.34 M | $4.82 B |
| 09/08/2025 | $38.68 | $35.77 (-7.52%) | $39.06 | $35.05 | 7.52 M | $4.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
