BellRing Brands, Inc. (BRBR)

Compare

Time to buy BRBR?

74.18

+0.20

+(0.27%)

At close: March 28 at 4:00:02 PM EDT

72.41

-1.77

(-2.39%)

After hours: March 28 at 5:41:47 PM EDT

Time to buy BRBR?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	73.96	74.23	72.50	74.18	74.18	759,200
Mar 27, 2025	73.45	74.35	72.80	73.98	73.98	692,400
Mar 26, 2025	73.60	73.97	72.91	73.84	73.84	774,400
Mar 25, 2025	73.70	73.93	72.62	73.53	73.53	974,400
Mar 24, 2025	73.14	74.70	72.72	73.55	73.55	1,351,600
Mar 21, 2025	69.98	71.03	69.50	70.65	70.65	1,132,600
Mar 20, 2025	69.46	70.78	69.28	70.40	70.40	1,033,600
Mar 19, 2025	68.21	70.40	67.33	70.18	70.18	1,284,500
Mar 18, 2025	68.90	69.25	67.94	68.41	68.41	1,260,700
Mar 17, 2025	67.49	69.69	67.10	69.23	69.23	1,256,400
Mar 14, 2025	66.82	67.83	66.28	67.48	67.48	1,078,700
Mar 13, 2025	67.90	68.10	65.94	66.25	66.25	1,092,300
Mar 12, 2025	68.05	69.00	66.65	68.10	68.10	2,218,800
Mar 11, 2025	65.40	67.55	64.09	67.30	67.30	2,604,500
Mar 10, 2025	68.33	68.82	64.65	65.40	65.40	1,621,900
Mar 7, 2025	68.94	70.15	67.07	68.97	68.97	1,972,300
Mar 6, 2025	71.63	72.22	67.96	68.41	68.41	2,175,000
Mar 5, 2025	70.93	72.81	70.64	72.58	72.58	2,261,000
Mar 4, 2025	71.02	72.80	70.87	71.15	71.15	1,691,900
Mar 3, 2025	73.01	73.99	71.31	71.56	71.56	1,444,700
Feb 28, 2025	70.98	73.43	70.80	73.28	73.28	2,198,000
Feb 27, 2025	71.11	71.49	70.19	70.45	70.45	928,500
Feb 26, 2025	72.39	73.34	71.07	71.50	71.50	1,132,900
Feb 25, 2025	73.21	73.88	71.75	72.22	72.22	1,982,000
Feb 24, 2025	73.03	73.89	72.39	72.87	72.87	1,465,700
Feb 21, 2025	74.16	74.88	72.56	72.97	72.97	1,992,300
Feb 20, 2025	76.54	77.23	73.61	74.16	74.16	1,430,500
Feb 19, 2025	77.56	77.77	77.11	77.38	77.38	759,500
Feb 18, 2025	76.46	78.19	76.40	77.40	77.40	1,146,700
Feb 14, 2025	77.28	78.14	76.47	76.68	76.68	948,800
Feb 13, 2025	76.96	77.83	76.62	77.55	77.55	611,100
Feb 12, 2025	75.39	78.00	75.39	76.95	76.95	668,800
Feb 11, 2025	75.49	76.39	74.51	76.16	76.16	689,400
Feb 10, 2025	76.69	76.82	74.54	75.48	75.48	1,066,200
Feb 7, 2025	76.95	77.56	76.21	76.56	76.56	663,200
Feb 6, 2025	77.23	77.38	75.69	77.27	77.27	959,100
Feb 5, 2025	75.95	77.54	74.60	76.51	76.51	1,677,700
Feb 4, 2025	77.50	77.79	72.69	74.92	74.92	3,756,500
Feb 3, 2025	76.53	78.47	76.12	78.25	78.25	1,578,900
Jan 31, 2025	78.44	79.19	77.30	77.35	77.35	1,030,300
Jan 30, 2025	79.47	80.67	78.90	79.39	79.39	1,299,000
Jan 29, 2025	78.17	79.19	78.00	78.30	78.30	991,900
Jan 28, 2025	79.10	80.06	77.99	78.15	78.15	834,500
Jan 27, 2025	75.75	79.19	75.27	79.17	79.17	1,997,400
Jan 24, 2025	77.00	77.00	75.15	76.00	76.00	872,500
Jan 23, 2025	76.13	77.55	76.03	76.82	76.82	969,300
Jan 22, 2025	76.28	76.72	75.37	76.23	76.23	797,600
Jan 21, 2025	73.26	76.38	73.09	75.86	75.86	1,167,700
Jan 17, 2025	73.35	73.79	71.56	72.39	72.39	959,800
Jan 16, 2025	73.06	73.66	72.38	73.23	73.23	914,600
Jan 15, 2025	73.62	73.62	71.81	72.80	72.80	903,000
Jan 14, 2025	71.70	73.00	71.55	72.68	72.68	1,102,100
Jan 13, 2025	70.62	71.58	69.42	71.57	71.57	1,676,300
Jan 10, 2025	71.84	72.46	70.93	71.01	71.01	1,092,800
Jan 8, 2025	73.72	73.99	72.23	72.48	72.48	1,096,700
Jan 7, 2025	72.90	73.36	71.97	72.57	72.57	1,126,100
Jan 6, 2025	73.94	74.48	72.79	72.86	72.86	1,218,200
Jan 3, 2025	74.70	75.59	74.50	75.20	75.20	959,300
Jan 2, 2025	75.56	75.78	74.28	74.59	74.59	790,600
Dec 31, 2024	75.83	76.29	75.22	75.34	75.34	562,900
Dec 30, 2024	75.42	76.05	75.03	75.64	75.64	609,500
Dec 27, 2024	76.29	76.91	75.80	76.04	76.04	571,000
Dec 26, 2024	76.36	77.15	76.08	76.78	76.78	388,900
Dec 24, 2024	76.54	76.99	76.08	76.66	76.66	310,200
Dec 23, 2024	76.07	76.74	75.75	76.14	76.14	711,500
Dec 20, 2024	77.49	78.46	75.85	76.10	76.10	2,582,600
Dec 19, 2024	75.76	77.98	75.76	77.81	77.81	887,400
Dec 18, 2024	76.95	77.57	75.44	75.48	75.48	945,900
Dec 17, 2024	77.65	77.88	76.77	77.24	77.24	946,700
Dec 16, 2024	78.13	78.92	77.37	77.93	77.93	1,018,800
Dec 13, 2024	78.19	78.35	76.97	78.00	78.00	765,100
Dec 12, 2024	77.28	78.40	76.60	77.99	77.99	797,600
Dec 11, 2024	77.48	78.32	76.68	77.24	77.24	1,106,100
Dec 10, 2024	76.51	77.95	76.41	77.06	77.06	912,900
Dec 9, 2024	77.75	78.15	75.84	76.67	76.67	837,900
Dec 6, 2024	78.74	79.29	77.65	77.94	77.94	699,200
Dec 5, 2024	77.07	78.83	76.97	78.74	78.74	916,900
Dec 4, 2024	76.86	77.80	76.66	77.28	77.28	1,130,200
Dec 3, 2024	77.51	77.96	76.63	76.86	76.86	1,126,200
Dec 2, 2024	78.46	78.72	77.38	77.62	77.62	1,299,200
Nov 29, 2024	77.57	78.86	77.21	78.46	78.46	416,600
Nov 27, 2024	79.31	79.81	77.06	77.16	77.16	847,700
Nov 26, 2024	77.50	79.32	77.00	78.79	78.79	1,168,000
Nov 25, 2024	79.25	79.90	76.80	77.02	77.02	1,515,900
Nov 22, 2024	76.50	78.68	76.50	78.60	78.60	1,343,000
Nov 21, 2024	75.07	76.68	74.89	76.49	76.49	1,196,300
Nov 20, 2024	73.78	75.44	73.70	74.41	74.41	1,659,400
Nov 19, 2024	67.53	74.00	67.00	73.26	73.26	2,269,100
Nov 18, 2024	71.51	73.45	71.11	73.40	73.40	1,825,300
Nov 15, 2024	72.27	72.85	71.78	72.09	72.09	1,117,200
Nov 14, 2024	72.50	72.96	71.96	72.47	72.47	896,800
Nov 13, 2024	72.00	73.27	72.00	72.14	72.14	938,000
Nov 12, 2024	71.10	72.00	70.12	71.78	71.78	1,054,200
Nov 11, 2024	70.98	71.52	70.55	71.32	71.32	655,500
Nov 8, 2024	68.57	71.14	68.54	70.69	70.69	967,500
Nov 7, 2024	68.42	69.42	68.06	68.89	68.89	945,800
Nov 6, 2024	69.01	69.11	67.45	68.10	68.10	535,900
Nov 5, 2024	67.14	67.55	66.57	67.54	67.54	629,200
Nov 4, 2024	66.68	67.56	66.27	67.52	67.52	721,800
Nov 1, 2024	66.35	67.53	66.03	66.69	66.69	878,200
Oct 31, 2024	66.55	67.06	65.83	65.83	65.83	970,400
Oct 30, 2024	65.72	66.95	65.44	66.81	66.81	1,018,000
Oct 29, 2024	64.74	65.81	64.65	65.76	65.76	650,500
Oct 28, 2024	64.72	65.48	64.57	65.10	65.10	653,800
Oct 25, 2024	65.09	65.09	63.99	64.48	64.48	819,200
Oct 24, 2024	65.39	65.52	64.63	65.07	65.07	565,000
Oct 23, 2024	65.40	65.93	65.04	65.25	65.25	1,084,800
Oct 22, 2024	65.52	66.16	65.33	65.48	65.48	1,039,000
Oct 21, 2024	65.84	66.35	65.73	66.01	66.01	730,200
Oct 18, 2024	65.40	65.81	65.02	65.75	65.75	702,600
Oct 17, 2024	65.33	66.10	65.00	65.61	65.61	806,200
Oct 16, 2024	65.59	65.79	64.69	65.43	65.43	927,800
Oct 15, 2024	64.85	67.12	64.85	65.82	65.82	1,342,100
Oct 14, 2024	63.60	64.25	63.25	63.75	63.75	696,900
Oct 11, 2024	63.00	63.85	63.00	63.19	63.19	675,800
Oct 10, 2024	61.96	62.78	61.62	62.75	62.75	671,400
Oct 9, 2024	62.41	62.71	61.98	62.10	62.10	823,400
Oct 8, 2024	62.13	62.44	61.66	62.26	62.26	552,100
Oct 7, 2024	62.06	62.46	61.64	61.99	61.99	670,800
Oct 4, 2024	61.71	62.49	61.42	62.12	62.12	758,300
Oct 3, 2024	60.15	61.96	59.94	61.58	61.58	920,100
Oct 2, 2024	60.55	61.19	60.27	60.38	60.38	639,500
Oct 1, 2024	60.66	62.18	60.36	61.61	61.61	807,000
Sep 30, 2024	61.34	61.56	60.49	60.72	60.72	720,900
Sep 27, 2024	60.85	61.84	60.58	61.11	61.11	585,800
Sep 26, 2024	60.75	60.94	60.26	60.85	60.85	969,200
Sep 25, 2024	61.17	61.17	59.94	60.39	60.39	711,900
Sep 24, 2024	61.09	61.25	60.36	60.72	60.72	728,700
Sep 23, 2024	60.47	61.36	60.14	60.94	60.94	739,500
Sep 20, 2024	59.24	60.99	59.24	60.47	60.47	2,199,700
Sep 19, 2024	60.03	60.03	58.98	59.44	59.44	706,100
Sep 18, 2024	59.63	60.12	59.26	59.36	59.36	464,800
Sep 17, 2024	59.37	60.08	59.08	59.59	59.59	741,200
Sep 16, 2024	58.44	59.68	58.44	59.16	59.16	760,400
Sep 13, 2024	58.68	59.88	58.19	58.45	58.45	735,300
Sep 12, 2024	57.77	58.77	57.55	58.68	58.68	719,300
Sep 11, 2024	57.13	58.16	56.15	58.01	58.01	652,400
Sep 10, 2024	57.60	58.01	56.76	57.24	57.24	1,226,800
Sep 9, 2024	56.29	59.28	56.29	57.68	57.68	1,572,700
Sep 6, 2024	57.01	57.72	56.33	56.40	56.40	1,071,100
Sep 5, 2024	56.11	57.00	55.58	56.85	56.85	736,600
Sep 4, 2024	55.37	56.40	55.28	56.25	56.25	1,100,900
Sep 3, 2024	55.40	56.07	54.73	55.56	55.56	980,400
Aug 30, 2024	55.57	55.98	55.25	55.93	55.93	765,700
Aug 29, 2024	55.80	56.20	54.82	55.38	55.38	861,700
Aug 28, 2024	57.01	57.03	55.38	55.63	55.63	808,100
Aug 27, 2024	56.74	57.12	56.18	56.89	56.89	923,800
Aug 26, 2024	55.57	56.73	55.38	56.55	56.55	762,700
Aug 23, 2024	55.59	55.60	54.56	55.43	55.43	741,800
Aug 22, 2024	56.32	56.41	55.08	55.20	55.20	422,800
Aug 21, 2024	55.41	56.16	55.02	56.13	56.13	535,200
Aug 20, 2024	55.40	56.02	55.08	55.22	55.22	711,000
Aug 19, 2024	54.96	56.08	54.96	55.29	55.29	628,700
Aug 16, 2024	54.76	55.49	54.71	54.91	54.91	918,100
Aug 15, 2024	55.19	55.65	55.01	55.15	55.15	578,100
Aug 14, 2024	53.78	54.53	53.71	54.52	54.52	692,100
Aug 13, 2024	54.36	54.77	53.17	53.72	53.72	683,900
Aug 12, 2024	54.40	55.00	53.77	54.25	54.25	705,500
Aug 9, 2024	54.67	55.06	53.62	54.53	54.53	1,218,000
Aug 8, 2024	53.86	55.55	53.84	55.00	55.00	1,120,300
Aug 7, 2024	53.86	55.25	53.04	53.87	53.87	1,666,100
Aug 6, 2024	52.50	55.04	51.05	52.73	52.73	3,319,300
Aug 5, 2024	48.45	49.85	48.06	49.32	49.32	1,654,300
Aug 2, 2024	50.63	50.71	49.27	49.67	49.67	1,540,500
Aug 1, 2024	51.42	51.75	50.12	51.23	51.23	1,223,300
Jul 31, 2024	51.54	51.75	50.29	51.28	51.28	1,128,800
Jul 30, 2024	50.76	51.20	50.54	51.05	51.05	940,900
Jul 29, 2024	50.10	52.17	50.10	50.97	50.97	1,664,600
Jul 26, 2024	49.63	50.46	49.08	49.87	49.87	1,237,800
Jul 25, 2024	49.07	49.37	48.63	48.99	48.99	1,095,200
Jul 24, 2024	49.45	50.42	48.93	48.99	48.99	1,749,000
Jul 23, 2024	50.96	51.73	49.59	49.89	49.89	1,785,800
Jul 22, 2024	50.65	51.09	49.72	50.77	50.77	2,012,100
Jul 19, 2024	51.99	52.31	50.63	50.65	50.65	1,041,100
Jul 18, 2024	51.67	52.22	51.06	51.79	51.79	1,682,800
Jul 17, 2024	51.05	51.84	50.47	51.55	51.55	1,969,100
Jul 16, 2024	51.70	52.38	51.17	51.66	51.66	1,832,100
Jul 15, 2024	55.07	55.17	51.43	51.45	51.45	2,567,100
Jul 12, 2024	55.68	56.38	54.81	55.05	55.05	1,291,600
Jul 11, 2024	55.49	55.91	54.77	55.20	55.20	1,174,600
Jul 10, 2024	55.37	55.86	54.56	55.06	55.06	2,032,600
Jul 9, 2024	59.00	59.38	55.19	55.19	55.19	2,056,900
Jul 8, 2024	60.80	60.81	58.99	59.10	59.10	1,109,500
Jul 5, 2024	59.29	60.77	59.00	60.61	60.61	983,000
Jul 3, 2024	59.03	59.63	58.59	59.10	59.10	461,800
Jul 2, 2024	57.83	59.19	57.79	58.93	58.93	830,800
Jul 1, 2024	57.43	58.48	57.43	57.96	57.96	1,480,900
Jun 28, 2024	58.24	59.10	57.01	57.14	57.14	18,768,900
Jun 27, 2024	57.40	58.01	56.71	58.00	58.00	1,070,800
Jun 26, 2024	57.58	58.81	57.21	57.30	57.30	1,486,200
Jun 25, 2024	57.80	57.94	56.41	57.93	57.93	934,300
Jun 24, 2024	56.16	57.93	56.12	57.34	57.34	1,363,500
Jun 21, 2024	56.61	57.14	55.79	56.04	56.04	1,882,000
Jun 20, 2024	57.00	58.56	55.98	56.62	56.62	1,429,300
Jun 18, 2024	54.82	56.73	54.73	55.69	55.69	1,281,000
Jun 17, 2024	55.00	55.21	53.91	54.59	54.59	1,416,700
Jun 14, 2024	55.96	56.27	55.08	55.20	55.20	1,357,600
Jun 13, 2024	57.16	57.21	55.49	56.53	56.53	1,157,900
Jun 12, 2024	57.50	58.04	56.79	57.37	57.37	1,045,600
Jun 11, 2024	57.23	57.40	55.78	56.87	56.87	1,355,000
Jun 10, 2024	58.23	58.43	56.96	57.35	57.35	1,231,900
Jun 7, 2024	60.12	60.17	58.55	58.73	58.73	633,900
Jun 6, 2024	61.00	61.55	59.78	60.11	60.11	562,100
Jun 5, 2024	60.61	61.29	60.14	61.03	61.03	945,000
Jun 4, 2024	59.25	60.48	58.97	60.41	60.41	1,091,600
Jun 3, 2024	58.83	60.31	58.24	59.37	59.37	1,562,000
May 31, 2024	57.52	58.42	56.43	58.17	58.17	1,231,100
May 30, 2024	58.32	58.54	57.24	57.34	57.34	897,200
May 29, 2024	57.30	58.42	56.51	58.32	58.32	1,026,400
May 28, 2024	58.22	58.73	57.25	57.76	57.76	737,700
May 24, 2024	59.16	59.67	58.27	58.36	58.36	719,300
May 23, 2024	58.88	59.97	58.22	59.09	59.09	983,000
May 22, 2024	58.05	59.26	58.05	58.39	58.39	998,500
May 21, 2024	57.22	58.30	57.22	58.28	58.28	754,500
May 20, 2024	57.26	58.37	57.09	57.30	57.30	908,100
May 17, 2024	58.32	58.32	57.27	57.41	57.41	1,048,300
May 16, 2024	58.88	59.45	58.06	58.23	58.23	1,099,600
May 15, 2024	60.03	60.46	58.30	58.90	58.90	989,000
May 14, 2024	59.93	60.55	59.68	59.89	59.89	1,018,000
May 13, 2024	60.01	60.12	58.95	59.61	59.61	917,800
May 10, 2024	59.63	60.25	59.13	59.83	59.83	1,141,200
May 9, 2024	58.48	60.00	57.74	59.23	59.23	2,135,400
May 8, 2024	58.69	59.55	57.74	58.08	58.08	1,400,900
May 7, 2024	62.50	62.67	57.24	58.44	58.44	2,465,800
May 6, 2024	57.75	58.28	56.87	57.18	57.18	1,679,500
May 3, 2024	57.73	58.25	57.21	57.42	57.42	738,900
May 2, 2024	55.95	57.50	55.36	57.18	57.18	1,370,800
May 1, 2024	55.14	56.33	54.27	55.50	55.50	1,131,400
Apr 30, 2024	56.15	56.15	54.74	55.17	55.17	1,196,600
Apr 29, 2024	56.50	56.99	55.92	56.16	56.16	978,500
Apr 26, 2024	55.29	56.46	55.10	56.34	56.34	583,700
Apr 25, 2024	55.22	55.72	54.80	55.26	55.26	681,500
Apr 24, 2024	55.74	56.13	54.88	55.62	55.62	1,005,700
Apr 23, 2024	55.41	56.24	54.97	56.17	56.17	834,500
Apr 22, 2024	54.74	55.66	54.38	55.08	55.08	994,800
Apr 19, 2024	54.02	54.44	53.31	53.98	53.98	994,200
Apr 18, 2024	54.50	55.34	54.15	54.23	54.23	1,184,000
Apr 17, 2024	55.72	55.99	54.30	54.32	54.32	973,600
Apr 16, 2024	54.36	55.80	53.71	55.21	55.21	899,400
Apr 15, 2024	55.35	56.11	54.08	54.51	54.51	1,361,700
Apr 12, 2024	55.57	55.75	54.56	54.98	54.98	752,500
Apr 11, 2024	56.30	56.71	55.97	56.08	56.08	947,000
Apr 10, 2024	56.52	57.40	56.07	56.22	56.22	1,064,300
Apr 9, 2024	57.98	58.25	56.84	57.22	57.22	1,038,600
Apr 8, 2024	58.31	58.63	57.70	57.75	57.75	586,800
Apr 5, 2024	57.49	58.46	57.49	58.19	58.19	594,400
Apr 4, 2024	57.96	58.62	57.16	57.50	57.50	850,700
Apr 3, 2024	57.64	58.79	57.24	57.27	57.27	1,008,500
Apr 2, 2024	59.05	59.22	57.44	58.01	58.01	1,118,100
Apr 1, 2024	59.05	60.40	58.67	59.61	59.61	941,200

POST Post Holdings, Inc.

115.10

-0.51%

SMPL The Simply Good Foods Company

34.40

+1.03%

SJM The J. M. Smucker Company

116.32

-0.35%

THS TreeHouse Foods, Inc.

27.11

-1.02%

LANC Lancaster Colony Corporation

174.79

-0.94%

KHC The Kraft Heinz Company

30.24

+0.57%

FLO Flowers Foods, Inc.

18.88

+0.21%

INGR Ingredion Incorporated

134.99

-0.45%

KLG WK Kellogg Co

19.50

-0.66%

JJSF J&J Snack Foods Corp.

130.14

-0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BellRing Brands, Inc. (BRBR)

Related Tickers