Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BellRing Brands, Inc. Common Stock (NY:BRBR)

24.38 +0.64 (+2.67%)
Streaming Delayed Price Updated: 11:27 AM EST, Jan 15, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2026 22.98 24.53 22.98 23.74 4,856,916 +0.66(+2.86%)
Jan 13, 2026 23.22 24.04 23.05 23.08 3,059,928 -0.02(-0.09%)
Jan 12, 2026 24.25 24.42 21.67 23.10 5,331,624 -1.72(-6.93%)
Jan 09, 2026 24.86 25.26 24.43 24.82 3,210,056 +0.06(+0.24%)
Jan 08, 2026 22.73 24.98 22.71 24.76 4,548,347 +1.71(+7.42%)
Jan 07, 2026 23.73 24.03 22.96 23.05 3,517,160 -0.45(-1.91%)
Jan 06, 2026 23.90 23.90 23.13 23.50 4,028,836 -0.39(-1.63%)
Jan 05, 2026 26.05 26.05 23.84 23.89 6,476,637 -2.20(-8.43%)
Jan 02, 2026 26.64 27.15 26.07 26.09 2,468,785 -0.64(-2.39%)
Dec 31, 2025 26.65 27.07 26.39 26.73 2,367,403 +0.04(+0.15%)
Dec 30, 2025 27.24 27.30 26.39 26.69 3,572,261 -0.64(-2.34%)
Dec 29, 2025 30.15 30.15 26.67 27.33 4,484,729 -2.83(-9.38%)
Dec 26, 2025 30.10 30.40 29.75 30.16 1,377,647 +0.03(+0.10%)
Dec 24, 2025 29.94 30.43 29.81 30.13 839,529 +0.18(+0.60%)
Dec 23, 2025 29.69 30.43 29.37 29.95 2,908,359 +0.45(+1.53%)
Dec 22, 2025 28.80 29.81 28.70 29.50 3,174,283 +0.46(+1.58%)
Dec 19, 2025 29.63 29.79 28.57 29.04 4,715,552 -0.24(-0.82%)
Dec 18, 2025 30.11 30.33 29.28 29.28 3,834,687 -0.68(-2.27%)
Dec 17, 2025 31.03 31.40 29.82 29.96 4,899,216 -0.97(-3.14%)
Dec 16, 2025 32.91 33.08 30.03 30.93 6,773,540 -1.85(-5.64%)
Dec 15, 2025 31.63 33.31 31.61 32.78 3,069,374 +0.83(+2.60%)
Dec 12, 2025 32.61 32.98 31.89 31.95 2,269,063 -0.72(-2.20%)
Dec 11, 2025 33.23 33.56 32.34 32.67 3,178,189 -0.63(-1.89%)
Dec 10, 2025 30.62 33.42 30.60 33.30 5,429,669 +2.75(+9.00%)
Dec 09, 2025 30.58 31.53 30.48 30.55 2,713,919 +0.04(+0.13%)
Dec 08, 2025 30.89 31.44 30.24 30.51 2,712,169 -0.66(-2.12%)
Dec 05, 2025 31.28 31.42 30.48 31.17 2,192,605 -0.19(-0.61%)
Dec 04, 2025 31.11 31.38 30.48 31.36 1,966,748 +0.54(+1.75%)
Dec 03, 2025 30.96 31.76 30.56 30.82 4,041,442 -0.03(-0.10%)
Dec 02, 2025 30.92 30.92 29.46 30.85 3,526,216 -0.04(-0.13%)
Dec 01, 2025 30.38 31.60 30.07 30.89 3,328,594 +0.00(+0.00%)
Nov 28, 2025 30.60 31.05 30.31 30.89 1,035,013 +0.30(+0.98%)
Nov 26, 2025 30.27 31.05 30.25 30.59 1,865,338 +0.23(+0.76%)
Nov 25, 2025 30.23 31.14 30.19 30.36 3,396,039 -0.39(-1.27%)
Nov 24, 2025 29.54 30.90 29.31 30.75 5,422,197 +0.98(+3.29%)
Nov 21, 2025 30.00 30.97 29.34 29.77 5,347,421 -0.03(-0.10%)
Nov 20, 2025 29.54 31.11 29.26 29.80 8,974,625 +0.54(+1.85%)
Nov 19, 2025 25.50 29.32 25.49 29.26 10,025,706 +3.00(+11.42%)
Nov 18, 2025 24.38 26.34 22.45 26.26 12,968,160 +0.64(+2.50%)
Nov 17, 2025 26.68 26.80 25.40 25.62 6,108,168 -1.34(-4.97%)
Nov 14, 2025 26.75 27.36 26.43 26.96 6,044,749 +0.01(+0.04%)
Nov 13, 2025 27.68 27.86 26.83 26.95 4,137,605 -0.66(-2.39%)
Nov 12, 2025 27.89 28.24 27.59 27.61 4,167,445 -0.08(-0.29%)
Nov 11, 2025 28.45 28.67 27.52 27.69 4,735,867 -0.58(-2.05%)
Nov 10, 2025 29.26 29.34 28.16 28.27 2,872,403 -1.00(-3.42%)
Nov 07, 2025 29.03 29.27 28.62 29.27 2,500,588 +0.27(+0.93%)
Nov 06, 2025 30.15 30.19 28.85 29.00 2,703,862 -1.15(-3.81%)
Nov 05, 2025 30.41 30.64 30.10 30.15 1,869,737 -0.18(-0.59%)
Nov 04, 2025 30.59 30.88 30.02 30.33 2,540,355 -0.06(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.