BellRing Brands, Inc. Common Stock (BRBR)
71.15
-0.41 (-0.57%)
Bellring Brands Inc is a leading company in the nutritional food and beverage industry, primarily focused on the production and marketing of protein-rich products
The company offers a wide range of high-quality protein offerings, including powdered proteins, ready-to-drink shakes, and snacks, catering to health-conscious consumers and athletes alike. Bellring Brands strives to enhance the performance and well-being of its customers by providing innovative, convenient, and tasty nutritional solutions that support active lifestyles. With a strong commitment to product quality and consumer satisfaction, the company continues to expand its brand presence in the competitive marketplace.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 71.02 | 72.80 | 71.02 | 71.15 | 1,691,918 | 71.15 |
| 3/03/2025 | 73.01 | 73.99 | 71.31 | 71.56 | 1,444,680 | 71.56 |
| 2/28/2025 | 70.98 | 73.43 | 70.80 | 73.28 | 2,198,038 | 73.28 |
| 2/27/2025 | 71.11 | 71.49 | 70.19 | 70.45 | 928,468 | 70.45 |
| 2/26/2025 | 72.39 | 73.34 | 71.07 | 71.50 | 1,132,895 | 71.50 |
| 2/25/2025 | 73.21 | 73.88 | 71.75 | 72.22 | 1,982,017 | 72.22 |
| 2/24/2025 | 73.03 | 73.89 | 72.39 | 72.87 | 1,465,711 | 72.87 |
| 2/21/2025 | 74.16 | 74.88 | 72.56 | 72.97 | 1,992,299 | 72.97 |
| 2/20/2025 | 76.54 | 77.23 | 73.61 | 74.16 | 1,430,520 | 74.16 |
| 2/19/2025 | 77.56 | 77.77 | 77.11 | 77.38 | 759,483 | 77.38 |
| 2/18/2025 | 76.46 | 78.19 | 76.40 | 77.40 | 1,146,701 | 77.40 |
| 2/14/2025 | 77.28 | 78.14 | 76.47 | 76.68 | 948,796 | 76.68 |
| 2/13/2025 | 76.96 | 77.83 | 76.62 | 77.55 | 611,067 | 77.55 |
| 2/12/2025 | 75.39 | 78.00 | 75.39 | 76.95 | 668,784 | 76.95 |
| 2/11/2025 | 75.49 | 76.39 | 74.51 | 76.16 | 689,365 | 76.16 |
| 2/10/2025 | 76.69 | 76.82 | 74.54 | 75.48 | 1,066,183 | 75.48 |
| 2/07/2025 | 76.95 | 77.56 | 76.21 | 76.56 | 663,201 | 76.56 |
| 2/06/2025 | 77.23 | 77.38 | 75.69 | 77.27 | 959,129 | 77.27 |
| 2/05/2025 | 75.95 | 77.54 | 74.60 | 76.51 | 1,677,714 | 76.51 |
| 2/04/2025 | 77.50 | 77.79 | 72.69 | 74.92 | 3,756,519 | 74.92 |
| 2/03/2025 | 76.53 | 78.47 | 76.12 | 78.25 | 1,578,074 | 78.25 |
| 1/31/2025 | 78.44 | 79.19 | 77.30 | 77.35 | 1,030,285 | 77.35 |
| 1/30/2025 | 79.47 | 80.67 | 78.90 | 79.39 | 1,299,005 | 79.39 |
| 1/29/2025 | 78.17 | 79.19 | 78.00 | 78.30 | 991,877 | 78.30 |
| 1/28/2025 | 79.10 | 80.06 | 77.99 | 78.15 | 834,461 | 78.15 |
| 1/27/2025 | 75.75 | 79.19 | 75.27 | 79.17 | 1,997,403 | 79.17 |
| 1/24/2025 | 77.00 | 77.00 | 75.15 | 76.00 | 872,469 | 76.00 |
| 1/23/2025 | 76.13 | 77.55 | 76.03 | 76.82 | 969,298 | 76.82 |
| 1/22/2025 | 76.28 | 76.72 | 75.37 | 76.23 | 797,575 | 76.23 |
| 1/21/2025 | 73.26 | 76.38 | 73.09 | 75.86 | 1,167,693 | 75.86 |
| 1/17/2025 | 73.35 | 73.79 | 71.56 | 72.39 | 959,790 | 72.39 |
| 1/16/2025 | 73.06 | 73.66 | 72.38 | 73.23 | 914,565 | 73.23 |
| 1/15/2025 | 73.62 | 73.62 | 71.81 | 72.80 | 903,027 | 72.80 |
| 1/14/2025 | 71.70 | 73.00 | 71.55 | 72.68 | 1,102,129 | 72.68 |
| 1/13/2025 | 70.62 | 71.58 | 69.42 | 71.57 | 1,676,303 | 71.57 |
| 1/10/2025 | 71.84 | 72.46 | 70.93 | 71.01 | 1,092,765 | 71.01 |
| 1/08/2025 | 73.72 | 73.99 | 72.23 | 72.48 | 1,096,658 | 72.48 |
| 1/07/2025 | 72.90 | 73.36 | 71.97 | 72.57 | 1,126,142 | 72.57 |
| 1/06/2025 | 73.94 | 74.48 | 72.79 | 72.86 | 1,218,228 | 72.86 |
| 1/03/2025 | 74.70 | 75.59 | 74.50 | 75.20 | 959,334 | 75.20 |
| 1/02/2025 | 75.56 | 75.78 | 74.28 | 74.59 | 790,616 | 74.59 |
| 12/31/2024 | 75.64 | 0.00 | 75.64 | 75.34 | 0 | 75.34 |
| 12/30/2024 | 75.42 | 76.05 | 75.03 | 75.64 | 609,505 | 75.64 |
| 12/27/2024 | 76.29 | 76.91 | 75.80 | 76.04 | 570,985 | 76.04 |
| 12/26/2024 | 76.36 | 77.15 | 76.08 | 76.78 | 388,876 | 76.78 |
| 12/24/2024 | 76.54 | 76.99 | 76.08 | 76.66 | 310,171 | 76.66 |
| 12/23/2024 | 76.07 | 76.74 | 75.75 | 76.14 | 711,466 | 76.14 |
| 12/20/2024 | 77.49 | 78.46 | 75.85 | 76.10 | 2,582,582 | 76.10 |
| 12/19/2024 | 75.76 | 77.90 | 75.76 | 77.80 | 549,961 | 77.80 |
| 12/18/2024 | 76.95 | 77.57 | 75.44 | 75.48 | 945,938 | 75.48 |
| 12/17/2024 | 77.65 | 77.88 | 76.77 | 77.24 | 946,670 | 77.24 |
| 12/16/2024 | 78.13 | 78.92 | 77.37 | 77.93 | 1,018,773 | 77.93 |
| 12/13/2024 | 78.19 | 78.35 | 76.97 | 78.00 | 765,061 | 78.00 |
| 12/12/2024 | 77.28 | 78.40 | 76.60 | 77.99 | 797,591 | 77.99 |
| 12/11/2024 | 77.48 | 78.33 | 76.68 | 77.24 | 1,106,057 | 77.24 |
| 12/10/2024 | 76.51 | 77.95 | 76.41 | 77.06 | 912,899 | 77.06 |
| 12/09/2024 | 77.75 | 78.16 | 75.84 | 76.67 | 837,853 | 76.67 |
| 12/06/2024 | 78.74 | 79.29 | 77.65 | 77.94 | 699,217 | 77.94 |
| 12/05/2024 | 77.07 | 78.83 | 76.97 | 78.74 | 916,933 | 78.74 |