Get the Stockscreener App
56.34
1.95%
+1.08
After Hours:
56.34
Bellring Brands Inc Stock (BRBR) Price History
The historical daily chart and data for Bellring Brands Inc stock (BRBR), show that the latest closing stock price as of April 26, 2024, is $56.34.
- Bellring Brands Inc all-time high stock price is $62.76, occurred on March 07, 2024.
- The lowest Bellring Brands Inc stock price recorded was $13.56 on March 23, 2020. Since then, Bellring Brands Inc's stock price has risen over 315.49% to $56.34 now.
- The 52-week high stock price for BRBR is $62.76, representing a 11.39% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for BRBR is $34.58, indicating a -38.62% decrease from the current share price, occurred on July 07, 2023.
- The closing price of Bellring Brands Inc (BRBR) stock in the beginning of 2023 was $28.45. The stock closed the year at $25.64, a loss of over -9.88% for the year.
The table below shows more information about BRBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $56.46 | $55.10 | $1.36 | 562,584.0 | +1.95% |
| Apr 25, 2024 | $55.72 | $54.80 | $0.92 | 653,640.0 | -0.65% |
| Apr 24, 2024 | $56.13 | $54.88 | $1.25 | 987,251.0 | -0.98% |
| Apr 23, 2024 | $56.24 | $54.97 | $1.27 | 812,965.0 | +1.98% |
| Apr 22, 2024 | $55.66 | $54.38 | $1.28 | 936,791.0 | +2.04% |
| Apr 19, 2024 | $54.45 | $53.31 | $1.13 | 943,249.0 | -0.46% |
| Apr 18, 2024 | $55.34 | $54.15 | $1.19 | 912,296.0 | -0.17% |
| Apr 17, 2024 | $55.99 | $54.30 | $1.69 | 729,306.0 | -1.61% |
| Apr 16, 2024 | $55.80 | $53.71 | $2.09 | 885,705.0 | +1.28% |
| Apr 15, 2024 | $56.11 | $54.08 | $2.03 | 973,826.0 | -0.85% |
| Apr 12, 2024 | $55.75 | $54.56 | $1.19 | 752,453.0 | -1.96% |
| Apr 11, 2024 | $56.71 | $55.97 | $0.74 | 828,872.0 | -0.25% |
| Apr 10, 2024 | $57.40 | $56.07 | $1.33 | 928,612.0 | -1.75% |
| Apr 09, 2024 | $58.25 | $56.84 | $1.41 | 784,898.0 | -0.95% |
| Apr 08, 2024 | $58.62 | $57.70 | $0.925 | 467,996.0 | -0.72% |
| Apr 05, 2024 | $58.46 | $57.49 | $0.97 | 594,392.0 | +1.20% |
| Apr 04, 2024 | $58.62 | $57.16 | $1.46 | 850,688.0 | +0.40% |
| Apr 03, 2024 | $58.79 | $57.24 | $1.55 | 1,007,893.0 | -1.28% |
| Apr 02, 2024 | $59.22 | $57.44 | $1.78 | 1,118,126.0 | -2.68% |
| Apr 01, 2024 | $60.40 | $58.67 | $1.73 | 941,196.0 | +0.98% |
| Mar 28, 2024 | $60.19 | $58.60 | $1.59 | 932,127.0 | +0.39% |
Bellring Brands Inc Stock (BRBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bellring Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bellring Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bellring Brands Inc Stock (BRBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $60.40 | $53.31 | $7.09 | 17,235,323.0 | -4.56% |
| Mar, 2024 | $62.76 | $57.61 | $5.15 | 22,543,437.0 | +3.65% |
| Feb, 2024 | $60.26 | $53.87 | $6.39 | 29,968,718.0 | +3.04% |
| Jan, 2024 | $56.73 | $50.30 | $6.43 | 25,114,038.0 | -0.29% |
Bellring Brands Inc Stock (BRBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.00 | $51.77 | $5.23 | 21,648,996.0 | +4.78% |
| Nov, 2023 | $52.91 | $43.50 | $9.41 | 26,253,088.0 | +20.97% |
| Oct, 2023 | $44.91 | $40.57 | $4.34 | 22,413,275.0 | +6.06% |
| Sep, 2023 | $42.00 | $39.90 | $2.10 | 19,476,396.0 | -0.65% |
| Aug, 2023 | $41.66 | $35.52 | $6.14 | 24,515,520.0 | +15.44% |
| Jul, 2023 | $36.85 | $34.58 | $2.27 | 13,207,791.0 | -1.78% |
| Jun, 2023 | $37.91 | $35.25 | $2.66 | 23,980,728.0 | -0.05% |
| May, 2023 | $37.55 | $35.01 | $2.54 | 21,650,139.0 | +1.75% |
| Apr, 2023 | $36.87 | $33.33 | $3.54 | 15,364,507.0 | +5.85% |
| Mar, 2023 | $34.16 | $29.13 | $5.03 | 19,357,004.0 | +10.10% |
| Feb, 2023 | $31.93 | $27.99 | $3.94 | 24,434,284.0 | +8.89% |
| Jan, 2023 | $28.37 | $24.52 | $3.85 | 16,776,360.0 | +10.61% |
Bellring Brands Inc Stock (BRBR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.39 | $24.21 | $3.18 | 18,779,148.0 | +2.93% |
| Nov, 2022 | $27.09 | $21.61 | $5.48 | 23,560,494.0 | +2.85% |
| Oct, 2022 | $24.64 | $20.31 | $4.33 | 14,081,449.0 | +17.52% |
| Sep, 2022 | $25.60 | $20.20 | $5.40 | 20,119,912.0 | -13.00% |
| Aug, 2022 | $26.43 | $22.89 | $3.54 | 36,818,810.0 | -1.86% |
| Jul, 2022 | $25.25 | $22.63 | $2.62 | 12,669,680.0 | -3.01% |
| Jun, 2022 | $26.84 | $22.69 | $4.14 | 18,622,917.0 | -4.82% |
| May, 2022 | $26.64 | $20.41 | $6.23 | 18,562,014.0 | +22.03% |
| Apr, 2022 | $26.28 | $21.34 | $4.94 | 16,625,196.0 | -7.15% |
| Mar, 2022 | $28.95 | $21.76 | $7.19 | 52,021,824.0 | -9.74% |
| Feb, 2022 | $26.55 | $22.87 | $3.68 | 10,292,061.0 | +4.97% |
| Jan, 2022 | $28.88 | $23.25 | $5.63 | 14,073,094.0 | -14.62% |
0.33%
0.42%
Cap:
|
Volume (24h):