Bellring Brands LLC (BRBR) Historical Stock Data

75.17 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRBR is up 0.70% a day on average. There have been 21 days where Bellring Brands LLC closed green and 9 days where BRBR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	74.86	75.17	↑$0.31 (0.41%)	73.68	76.16	873.20K
2025-04-24	73.50	74.80	↑$1.30 (1.77%)	73.36	75.51	0.95M
2025-04-23	76.39	73.93	↓$2.46 (-3.22%)	72.81	77.52	1.68M
2025-04-22	73.98	75.35	↑$1.37 (1.85%)	73.98	76.12	1.14M
2025-04-21	74.88	72.96	↓$1.92 (-2.56%)	72.30	75.26	804.73K
2025-04-17	74.03	75.12	↑$1.09 (1.47%)	73.45	75.80	828.02K
2025-04-16	75.42	73.92	↓$1.50 (-1.99%)	72.83	76.07	1.44M
2025-04-15	75.09	75.58	↑$0.49 (0.65%)	74.72	76.33	1.18M
2025-04-14	76.70	75.21	↓$1.49 (-1.94%)	74.30	77.64	1.23M
2025-04-11	73.50	75.59	↑$2.09 (2.84%)	73.15	76.06	1.15M
2025-04-10	73.90	74.01	↑$0.11 (0.15%)	72.74	75.46	1.18M
2025-04-09	68.73	74.71	↑$5.98 (8.70%)	68.05	75.40	1.71M
2025-04-08	72.07	69.67	↓$2.40 (-3.32%)	69.20	72.90	2M
2025-04-07	68.01	70.12	↑$2.11 (3.10%)	66.11	72.00	2.06M
2025-04-04	70.58	69.86	↓$0.72 (-1.01%)	67.28	73.12	2.33M
2025-04-03	74.76	73.79	↓$0.97 (-1.30%)	73.72	77.03	1.93M
2025-04-02	73.96	76.88	↑$2.92 (3.95%)	73.65	77.12	1.17M
2025-04-01	74.71	75.14	↑$0.43 (0.58%)	74.09	76.45	1.09M
2025-03-31	73.63	74.46	↑$0.83 (1.13%)	72.91	74.64	1.35M
2025-03-28	73.96	74.18	↑$0.22 (0.30%)	72.50	74.23	759.19K
2025-03-27	73.45	73.98	↑$0.53 (0.72%)	72.80	74.35	692.39K
2025-03-26	73.60	73.84	↑$0.24 (0.33%)	72.91	73.97	774.40K
2025-03-25	73.70	73.53	↓$0.17 (-0.23%)	72.62	73.93	0.97M
2025-03-24	73.14	73.55	↑$0.41 (0.56%)	72.72	74.70	1.35M
2025-03-21	69.98	70.65	↑$0.67 (0.96%)	69.50	71.03	1.13M
2025-03-20	69.46	70.40	↑$0.94 (1.35%)	69.28	70.78	1.03M
2025-03-19	68.21	70.18	↑$1.97 (2.89%)	67.33	70.40	1.28M
2025-03-18	68.90	68.41	↓$0.49 (-0.71%)	67.94	69.25	1.26M
2025-03-17	67.49	69.23	↑$1.74 (2.58%)	67.10	69.69	1.26M
2025-03-14	66.82	67.48	↑$0.66 (0.99%)	66.28	67.83	1.08M