5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
-5.32%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
+24.16%
YEAR-TO-DATE PERFORMANCE
-3.29%
1 YEAR PERFORMANCE
+22.64%
BellRing Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $68.05 | $68.10 (0.07%) | $69.01 | $66.65 | 1.70 M | $8.69 B |
| 03/11/2025 | $65.40 | $67.30 (2.91%) | $67.55 | $64.09 | 2.60 M | $8.67 B |
| 03/10/2025 | $68.33 | $65.40 (-4.29%) | $68.82 | $64.65 | 1.62 M | $8.43 B |
| 03/07/2025 | $68.94 | $68.97 (0.04%) | $70.15 | $67.07 | 1.97 M | $8.89 B |
| 03/06/2025 | $71.63 | $68.41 (-4.5%) | $72.22 | $67.97 | 2.18 M | $8.82 B |
| 03/05/2025 | $70.93 | $72.58 (2.33%) | $72.81 | $70.64 | 2.26 M | $9.36 B |
| 03/04/2025 | $71.02 | $71.15 (0.18%) | $72.80 | $70.87 | 1.69 M | $9.17 B |
| 03/03/2025 | $73.01 | $71.56 (-1.99%) | $73.99 | $71.31 | 1.44 M | $9.22 B |
| 02/28/2025 | $70.98 | $73.28 (3.24%) | $73.43 | $70.80 | 2.20 M | $9.45 B |
| 02/27/2025 | $71.11 | $70.45 (-0.93%) | $71.49 | $70.19 | 928,500 | $9.08 B |
| 02/26/2025 | $72.39 | $71.50 (-1.23%) | $73.34 | $71.07 | 1.13 M | $9.22 B |
| 02/25/2025 | $73.21 | $72.22 (-1.35%) | $73.88 | $71.75 | 1.98 M | $9.31 B |
| 02/24/2025 | $73.03 | $72.87 (-0.22%) | $73.89 | $72.39 | 1.47 M | $9.39 B |
| 02/21/2025 | $74.16 | $72.97 (-1.6%) | $74.88 | $72.56 | 1.99 M | $9.41 B |
| 02/20/2025 | $76.54 | $74.16 (-3.11%) | $77.23 | $73.61 | 1.43 M | $9.56 B |
| 02/19/2025 | $77.56 | $77.38 (-0.23%) | $77.77 | $77.11 | 759,500 | $9.97 B |
| 02/18/2025 | $76.46 | $77.40 (1.23%) | $78.19 | $76.40 | 1.15 M | $9.98 B |
| 02/14/2025 | $77.28 | $76.68 (-0.78%) | $78.14 | $76.47 | 948,800 | $9.88 B |
| 02/13/2025 | $76.96 | $77.55 (0.77%) | $77.83 | $76.62 | 611,112 | $10.00 B |
| 02/12/2025 | $75.39 | $76.95 (2.07%) | $78.00 | $75.39 | 668,800 | $9.92 B |
| 02/11/2025 | $75.49 | $76.16 (0.89%) | $76.39 | $74.51 | 689,400 | $9.82 B |
| 02/10/2025 | $76.69 | $75.48 (-1.58%) | $76.82 | $74.54 | 1.07 M | $9.73 B |
| 02/07/2025 | $76.95 | $76.56 (-0.51%) | $77.56 | $76.21 | 663,201 | $9.87 B |
| 02/06/2025 | $77.23 | $77.27 (0.05%) | $77.38 | $75.69 | 959,129 | $9.96 B |
| 02/05/2025 | $75.95 | $76.51 (0.74%) | $77.54 | $74.60 | 1.68 M | $9.86 B |
| 02/04/2025 | $77.50 | $74.92 (-3.33%) | $77.79 | $72.69 | 3.76 M | $9.66 B |
| 02/03/2025 | $76.53 | $78.25 (2.25%) | $78.47 | $76.12 | 1.58 M | $10.09 B |
| 01/31/2025 | $78.44 | $77.35 (-1.39%) | $79.19 | $77.30 | 1.03 M | $9.97 B |
| 01/30/2025 | $79.47 | $79.39 (-0.1%) | $80.67 | $78.90 | 1.30 M | $10.25 B |
| 01/29/2025 | $78.17 | $78.30 (0.17%) | $79.19 | $78.00 | 991,900 | $10.11 B |
| 01/28/2025 | $79.10 | $78.15 (-1.2%) | $80.06 | $77.99 | 834,500 | $10.09 B |
| 01/27/2025 | $75.75 | $79.17 (4.51%) | $79.19 | $75.27 | 2.00 M | $10.22 B |
| 01/24/2025 | $77.00 | $76.00 (-1.3%) | $77.00 | $75.15 | 872,500 | $9.81 B |
| 01/23/2025 | $76.13 | $76.82 (0.91%) | $77.55 | $76.03 | 969,300 | $9.92 B |
| 01/22/2025 | $76.28 | $76.23 (-0.07%) | $76.72 | $75.37 | 797,600 | $9.84 B |
| 01/21/2025 | $73.26 | $75.86 (3.55%) | $76.38 | $73.09 | 1.17 M | $9.79 B |
| 01/17/2025 | $73.35 | $72.39 (-1.31%) | $73.79 | $71.56 | 959,800 | $9.35 B |
| 01/16/2025 | $73.06 | $73.23 (0.23%) | $73.66 | $72.38 | 914,600 | $9.45 B |
| 01/15/2025 | $73.62 | $72.80 (-1.11%) | $73.62 | $71.81 | 903,027 | $9.40 B |
| 01/14/2025 | $71.70 | $72.68 (1.37%) | $73.00 | $71.55 | 1.10 M | $9.38 B |
| 01/13/2025 | $70.62 | $71.57 (1.35%) | $71.58 | $69.42 | 1.68 M | $9.24 B |
| 01/10/2025 | $71.84 | $71.01 (-1.16%) | $72.46 | $70.93 | 1.09 M | $9.17 B |
| 01/08/2025 | $73.72 | $72.48 (-1.68%) | $73.99 | $72.23 | 1.10 M | $9.36 B |
| 01/07/2025 | $72.90 | $72.57 (-0.45%) | $73.36 | $71.97 | 1.13 M | $9.37 B |
| 01/06/2025 | $73.94 | $72.86 (-1.46%) | $74.48 | $72.79 | 1.22 M | $9.41 B |
| 01/03/2025 | $74.70 | $75.20 (0.67%) | $75.59 | $74.50 | 959,334 | $9.71 B |
| 01/02/2025 | $75.56 | $74.59 (-1.28%) | $75.78 | $74.28 | 790,616 | $9.63 B |
| 12/31/2024 | $75.83 | $75.34 (-0.65%) | $76.29 | $75.22 | 562,912 | $9.73 B |
| 12/30/2024 | $75.42 | $75.64 (0.29%) | $76.05 | $75.03 | 609,504 | $9.77 B |
| 12/27/2024 | $76.29 | $76.04 (-0.33%) | $76.91 | $75.80 | 571,000 | $9.82 B |
| 12/26/2024 | $76.36 | $76.78 (0.55%) | $77.15 | $76.08 | 388,900 | $9.91 B |
| 12/24/2024 | $76.54 | $76.66 (0.16%) | $76.99 | $76.08 | 310,200 | $9.90 B |
| 12/23/2024 | $76.07 | $76.14 (0.09%) | $76.74 | $75.75 | 711,500 | $9.83 B |
| 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 |
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.
