Free Trial

BellRing Brands (BRBR) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free BRBR Stock Alerts
$57.76
-0.60 (-1.03%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BellRing Brands Stock Price Performance

5 Day
Performance
-2.25%
1 Month
Performance
+2.52%
3 Month
Performance
-0.03%
6 Month
Performance
+13.47%
Year-To-Date
Performance
+4.20%
1 Year
Performance
+56.79%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

BRBR Stock Chart for Tuesday, May, 28, 2024

BRBR Chart by TradingView

BellRing Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$58.36$57.76
-1.03%		$58.73$57.25737,697 shs$7.53 billion
05/27/2024$58.36$58.36$59.67$58.27719,200 shs$7.61 billion
05/24/2024$59.09$58.35
-1.25%		$59.67$58.27719,251 shs$7.61 billion
05/23/2024$58.39$59.09
+1.20%		$59.97$58.22983,026 shs$7.71 billion
05/22/2024$58.25$58.39
+0.24%		$59.26$58.05998,471 shs$7.62 billion
05/21/2024$57.30$58.25
+1.66%		$58.29$57.22754,509 shs$7.60 billion
05/20/2024$57.41$57.30
-0.19%		$58.37$57.09907,990 shs$7.47 billion
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
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

Related Companies:
This page (NYSE:BRBR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings