Free Trial

BellRing Brands (BRBR) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free BRBR Stock Alerts
$57.41
-0.82 (-1.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BellRing Brands Stock Price Performance

5 Day
Performance
-4.13%
1 Month
Performance
+6.32%
3 Month
Performance
+1.90%
6 Month
Performance
+26.57%
Year-To-Date
Performance
+3.57%
1 Year
Performance
+61.95%
Receive BRBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BellRing Brands and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

BRBR Stock Chart for Sunday, May, 19, 2024

BRBR Chart by TradingView

BellRing Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$58.22$57.41
-1.39%		$58.32$57.271.05 million shs$7.52 billion
05/16/2024$58.94$58.22
-1.22%		$59.45$58.061.10 million shs$7.63 billion
05/15/2024$59.89$58.94
-1.58%		$60.46$58.30989,018 shs$7.72 billion
05/14/2024$59.62$59.89
+0.44%		$60.54$59.681.02 million shs$7.84 billion
05/13/2024$59.83$59.62
-0.35%		$60.01$58.95917,819 shs$7.81 billion
05/10/2024$59.25$59.83
+0.98%		$60.25$59.141.14 million shs$7.84 billion
05/09/2024$58.09$59.25
+2.00%		$60.00$57.742.14 million shs$7.76 billion
05/08/2024$58.44$58.09
-0.60%		$59.55$57.751.40 million shs$7.61 billion
05/07/2024$57.18$58.44
+2.20%		$62.67$57.242.45 million shs$7.65 billion
05/06/2024$57.42$57.18
-0.42%		$58.28$56.871.68 million shs$7.49 billion
05/03/2024$57.18$57.44
+0.45%		$58.25$57.21738,944 shs$7.52 billion
05/02/2024$55.48$57.18
+3.06%		$57.50$55.361.37 million shs$7.49 billion
05/01/2024$55.17$55.48
+0.56%		$56.33$54.311.13 million shs$7.27 billion
04/30/2024$56.18$55.17
-1.80%		$56.10$54.741.20 million shs$7.23 billion
04/29/2024$56.34$56.18
-0.28%		$56.99$55.921.17 million shs$7.36 billion
04/26/2024$55.26$56.34
+1.95%		$56.46$55.16583,702 shs$7.38 billion
04/25/2024$55.62$55.26
-0.65%		$55.72$54.80676,599 shs$7.24 billion
04/24/2024$56.18$55.62
-1.00%		$56.13$54.881.01 million shs$7.29 billion
04/23/2024$55.11$56.18
+1.94%		$56.24$54.97834,543 shs$7.36 billion
04/22/2024$53.98$55.11
+2.09%		$55.66$54.38994,753 shs$7.22 billion
04/19/2024$54.23$54.00
-0.43%		$54.45$53.31994,181 shs$7.07 billion
04/18/2024$54.32$54.23
-0.17%		$55.34$54.151.18 million shs$7.10 billion
04/17/2024$55.21$54.32
-1.60%		$55.99$54.30973,645 shs$7.11 billion
04/16/2024$54.52$55.21
+1.26%		$55.80$53.77899,437 shs$7.23 billion
04/15/2024$54.98$54.52
-0.84%		$56.11$54.081.36 million shs$7.14 billion
04/12/2024$56.06$54.98
-1.93%		$55.75$54.56752,451 shs$7.20 billion
04/11/2024$56.21$56.06
-0.27%		$56.66$55.97946,972 shs$7.34 billion
04/10/2024$57.22$56.21
-1.77%		$57.38$56.071.06 million shs$7.36 billion
04/09/2024$57.77$57.22
-0.95%		$58.25$56.84783,998 shs$7.49 billion
04/08/2024$58.19$57.77
-0.72%		$58.63$57.70586,775 shs$7.57 billion
04/05/2024$57.52$58.19
+1.16%		$58.46$57.49593,433 shs$7.62 billion
04/04/2024$57.26$57.52
+0.45%		$58.62$57.18850,688 shs$7.53 billion
04/03/2024$58.01$57.26
-1.29%		$58.79$57.241.01 million shs$7.50 billion
04/02/2024$59.65$58.01
-2.75%		$59.22$57.441.12 million shs$7.60 billion
04/01/2024$59.03$59.65
+1.05%		$60.40$58.69941,196 shs$7.81 billion
03/29/2024$59.03$59.03$60.19$58.60932,128 shs$7.73 billion
03/28/2024$58.78$59.03
+0.43%		$60.18$58.60932,027 shs$7.73 billion
03/27/2024$59.39$58.78
-1.02%		$60.22$58.35939,698 shs$7.70 billion
03/26/2024$60.32$59.39
-1.54%		$60.99$59.14918,291 shs$7.78 billion
03/25/2024$61.00$60.32
-1.12%		$61.55$60.20919,811 shs$7.90 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$61.18$61.00
-0.29%		$61.62$60.36852,365 shs$7.99 billion
03/21/2024$59.55$61.18
+2.74%		$62.30$59.951.17 million shs$8.01 billion
03/20/2024$60.76$59.55
-1.99%		$61.16$58.791.23 million shs$7.80 billion
03/19/2024$60.77$60.76
-0.02%		$61.22$59.951.10 million shs$7.96 billion
03/18/2024$59.99$60.77
+1.30%		$60.94$59.671.05 million shs$7.96 billion
03/15/2024$59.37$59.99
+1.04%		$60.91$59.051.94 million shs$7.86 billion
03/14/2024$60.52$59.37
-1.90%		$60.63$58.501.02 million shs$7.78 billion
03/13/2024$59.39$60.52
+1.90%		$60.78$59.29939,123 shs$7.93 billion
03/12/2024$57.90$59.39
+2.57%		$59.85$57.72877,472 shs$7.78 billion
03/11/2024$59.77$57.90
-3.13%		$59.38$57.811.09 million shs$7.58 billion
03/08/2024$61.49$59.76
-2.81%		$62.26$59.751.16 million shs$7.83 billion
03/07/2024$60.32$61.49
+1.94%		$62.76$60.811.06 million shs$8.05 billion
03/06/2024$60.36$60.32
-0.07%		$61.00$59.80882,810 shs$7.90 billion
03/05/2024$59.63$60.36
+1.22%		$60.75$59.081.17 million shs$7.91 billion
03/04/2024$59.73$59.63
-0.17%		$61.10$59.621.16 million shs$7.81 billion
03/01/2024$57.01$59.73
+4.77%		$59.80$57.652.33 million shs$7.82 billion
02/29/2024$57.78$57.01
-1.33%		$58.37$55.931.36 million shs$7.47 billion
02/28/2024$56.10$57.78
+2.99%		$58.10$55.491.86 million shs$7.57 billion
02/27/2024$55.84$56.10
+0.47%		$57.02$55.481.48 million shs$7.35 billion
02/26/2024$55.06$55.84
+1.42%		$55.97$55.101.43 million shs$7.31 billion
02/23/2024$54.91$55.06
+0.27%		$55.37$54.64907,551 shs$7.21 billion
02/22/2024$54.26$54.91
+1.20%		$55.34$54.471.16 million shs$7.19 billion
02/21/2024$54.70$54.26
-0.80%		$55.12$53.871.14 million shs$7.11 billion
02/20/2024$56.34$54.70
-2.91%		$56.15$54.441.53 million shs$7.16 billion
02/19/2024$56.34$56.34$58.14$56.131.67 million shs$7.38 billion

Related Companies:
This page (NYSE:BRBR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits