BellRing Brands, Inc. Common Stock (BRBR)
79.39
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 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 | 77.63 | 434,525 | 77.63 |
| 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 |
| 12/04/2024 | 76.86 | 77.80 | 76.66 | 77.28 | 1,130,205 | 77.28 |
| 12/03/2024 | 77.51 | 77.96 | 76.63 | 76.86 | 1,126,179 | 76.86 |
| 12/02/2024 | 78.46 | 78.72 | 77.38 | 77.62 | 1,299,166 | 77.62 |
| 11/29/2024 | 77.57 | 78.86 | 77.21 | 78.46 | 416,559 | 78.46 |
| 11/27/2024 | 79.31 | 79.81 | 77.06 | 77.16 | 847,711 | 77.16 |
| 11/26/2024 | 77.50 | 79.32 | 77.00 | 78.79 | 1,167,997 | 78.79 |
| 11/25/2024 | 79.25 | 79.90 | 76.80 | 77.02 | 1,515,856 | 77.02 |
| 11/22/2024 | 76.50 | 78.68 | 76.50 | 78.60 | 1,343,033 | 78.60 |
| 11/21/2024 | 75.07 | 76.68 | 74.89 | 76.49 | 1,196,270 | 76.49 |
| 11/20/2024 | 73.78 | 75.44 | 73.70 | 74.41 | 1,658,489 | 74.41 |
| 11/19/2024 | 67.53 | 74.00 | 67.00 | 73.26 | 2,269,063 | 73.26 |
| 11/18/2024 | 71.51 | 73.45 | 71.11 | 73.40 | 1,821,853 | 73.40 |
| 11/15/2024 | 72.27 | 72.85 | 71.78 | 72.09 | 1,117,386 | 72.09 |
| 11/14/2024 | 72.50 | 72.97 | 71.97 | 72.47 | 896,805 | 72.47 |
| 11/13/2024 | 72.00 | 73.27 | 72.00 | 72.14 | 937,993 | 72.14 |
| 11/12/2024 | 71.10 | 72.00 | 70.12 | 71.78 | 1,054,197 | 71.78 |
| 11/11/2024 | 70.98 | 71.52 | 70.55 | 71.32 | 655,505 | 71.32 |
| 11/08/2024 | 68.57 | 71.14 | 68.54 | 70.69 | 967,501 | 70.69 |
| 11/07/2024 | 68.42 | 69.42 | 68.06 | 68.89 | 945,803 | 68.89 |
| 11/06/2024 | 69.01 | 69.11 | 67.45 | 68.10 | 535,912 | 68.10 |
| 11/05/2024 | 67.14 | 67.55 | 66.57 | 67.54 | 629,184 | 67.54 |
| 11/04/2024 | 66.68 | 67.56 | 66.27 | 67.52 | 721,816 | 67.52 |
| 11/01/2024 | 66.35 | 67.53 | 66.03 | 66.69 | 878,162 | 66.69 |
| 10/31/2024 | 66.55 | 67.06 | 65.83 | 65.83 | 970,410 | 65.83 |