BellRing Brands (BRBR) Stock Chart & Stock Price History → REPLAY AVAILABLE: $0.25 Cent Trades (From DTI) (Ad) Free BRBR Stock Alerts $58.15 +0.81 (+1.41%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends BellRing Brands Stock Price Performance5 Day Performance-0.36%1 Month Performance+5.40%3 Month Performance+2.00%6 Month Performance+9.92%Year-To-Date Performance+4.91%1 Year Performance+58.75% 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 Email Address Ad DTISpecial FREE offer on stock hotsheetsThese sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?Click here and I’ll show you BRBR Stock Chart for Saturday, June, 1, 2024 BRBR Chart by TradingView BellRing Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$58.33$57.37-1.65%$58.53$57.24897,199 shs$7.48 billion05/29/2024$57.76$58.33+0.99%$58.42$56.511.03 million shs$7.61 billion05/28/2024$58.36$57.76-1.03%$58.73$57.25737,697 shs$7.53 billion05/27/2024$58.36$58.36$59.67$58.27719,200 shs$7.61 billion05/24/2024$59.09$58.35-1.25%$59.67$58.27719,251 shs$7.61 billion05/23/2024$58.39$59.09+1.20%$59.97$58.22983,026 shs$7.71 billion Get the Latest News and Ratings for BRBR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BellRing Brands and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$58.25$58.39+0.24%$59.26$58.05998,471 shs$7.62 billion05/21/2024$57.30$58.25+1.66%$58.29$57.22754,509 shs$7.60 billion05/20/2024$57.41$57.30-0.19%$58.37$57.09907,990 shs$7.47 billion05/17/2024$58.22$57.41-1.39%$58.32$57.271.05 million shs$7.52 billion05/16/2024$58.94$58.22-1.22%$59.45$58.061.10 million shs$7.63 billion05/15/2024$59.89$58.94-1.58%$60.46$58.30989,018 shs$7.72 billion05/14/2024$59.62$59.89+0.44%$60.54$59.681.02 million shs$7.84 billion05/13/2024$59.83$59.62-0.35%$60.01$58.95917,819 shs$7.81 billion05/10/2024$59.25$59.83+0.98%$60.25$59.141.14 million shs$7.84 billion05/09/2024$58.09$59.25+2.00%$60.00$57.742.14 million shs$7.76 billion05/08/2024$58.44$58.09-0.60%$59.55$57.751.40 million shs$7.61 billion05/07/2024$57.18$58.44+2.20%$62.67$57.242.45 million shs$7.65 billion05/06/2024$57.42$57.18-0.42%$58.28$56.871.68 million shs$7.49 billion05/03/2024$57.18$57.44+0.45%$58.25$57.21738,944 shs$7.52 billion05/02/2024$55.48$57.18+3.06%$57.50$55.361.37 million shs$7.49 billion05/01/2024$55.17$55.48+0.56%$56.33$54.311.13 million shs$7.27 billion04/30/2024$56.18$55.17-1.80%$56.10$54.741.20 million shs$7.23 billion04/29/2024$56.34$56.18-0.28%$56.99$55.921.17 million shs$7.36 billion04/26/2024$55.26$56.34+1.95%$56.46$55.16583,702 shs$7.38 billion04/25/2024$55.62$55.26-0.65%$55.72$54.80676,599 shs$7.24 billion04/24/2024$56.18$55.62-1.00%$56.13$54.881.01 million shs$7.29 billion04/23/2024$55.11$56.18+1.94%$56.24$54.97834,543 shs$7.36 billion04/22/2024$53.98$55.11+2.09%$55.66$54.38994,753 shs$7.22 billion04/19/2024$54.23$54.00-0.43%$54.45$53.31994,181 shs$7.07 billion04/18/2024$54.32$54.23-0.17%$55.34$54.151.18 million shs$7.10 billion04/17/2024$55.21$54.32-1.60%$55.99$54.30973,645 shs$7.11 billion04/16/2024$54.52$55.21+1.26%$55.80$53.77899,437 shs$7.23 billion04/15/2024$54.98$54.52-0.84%$56.11$54.081.36 million shs$7.14 billion04/12/2024$56.06$54.98-1.93%$55.75$54.56752,451 shs$7.20 billion04/11/2024$56.21$56.06-0.27%$56.66$55.97946,972 shs$7.34 billion04/10/2024$57.22$56.21-1.77%$57.38$56.071.06 million shs$7.36 billion04/09/2024$57.77$57.22-0.95%$58.25$56.84783,998 shs$7.49 billion04/08/2024$58.19$57.77-0.72%$58.63$57.70586,775 shs$7.57 billion04/05/2024$57.52$58.19+1.16%$58.46$57.49593,433 shs$7.62 billionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here04/04/2024$57.26$57.52+0.45%$58.62$57.18850,688 shs$7.53 billion04/03/2024$58.01$57.26-1.29%$58.79$57.241.01 million shs$7.50 billion04/02/2024$59.65$58.01-2.75%$59.22$57.441.12 million shs$7.60 billion04/01/2024$59.03$59.65+1.05%$60.40$58.69941,196 shs$7.81 billion03/29/2024$59.03$59.03$60.19$58.60932,128 shs$7.73 billion03/28/2024$58.78$59.03+0.43%$60.18$58.60932,027 shs$7.73 billion03/27/2024$59.39$58.78-1.02%$60.22$58.35939,698 shs$7.70 billion03/26/2024$60.32$59.39-1.54%$60.99$59.14918,291 shs$7.78 billion03/25/2024$61.00$60.32-1.12%$61.55$60.20919,811 shs$7.90 billion03/22/2024$61.18$61.00-0.29%$61.62$60.36852,365 shs$7.99 billion03/21/2024$59.55$61.18+2.74%$62.30$59.951.17 million shs$8.01 billion03/20/2024$60.76$59.55-1.99%$61.16$58.791.23 million shs$7.80 billion03/19/2024$60.77$60.76-0.02%$61.22$59.951.10 million shs$7.96 billion03/18/2024$59.99$60.77+1.30%$60.94$59.671.05 million shs$7.96 billion03/15/2024$59.37$59.99+1.04%$60.91$59.051.94 million shs$7.86 billion03/14/2024$60.52$59.37-1.90%$60.63$58.501.02 million shs$7.78 billion03/13/2024$59.39$60.52+1.90%$60.78$59.29939,123 shs$7.93 billion03/12/2024$57.90$59.39+2.57%$59.85$57.72877,472 shs$7.78 billion03/11/2024$59.77$57.90-3.13%$59.38$57.811.09 million shs$7.58 billion03/08/2024$61.49$59.76-2.81%$62.26$59.751.16 million shs$7.83 billion03/07/2024$60.32$61.49+1.94%$62.76$60.811.06 million shs$8.05 billion03/06/2024$60.36$60.32-0.07%$61.00$59.80882,810 shs$7.90 billion03/05/2024$59.63$60.36+1.22%$60.75$59.081.17 million shs$7.91 billion03/04/2024$59.73$59.63-0.17%$61.10$59.621.16 million shs$7.81 billion03/01/2024$57.01$59.73+4.77%$59.80$57.652.33 million shs$7.82 billion02/29/2024$57.78$57.01-1.33%$58.37$55.931.36 million shs$7.47 billion Related Companies: CAG Stock Chart CPB Stock Chart FLO Stock Chart SMPL Stock Chart NOMD Stock Chart VITL Stock Chart BGS Stock Chart HAIN Stock Chart OTLY Stock Chart BYND Stock Chart Receive BRBR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BellRing Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BRBR) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaElon Musk’s Final Masterpiece: “X-9840”Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BellRing Brands, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.