Get the Stockscreener App
78.46
1.68%
1.30
After Hours:
78.46
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 November 29, 2024, is $78.46.
- Bellring Brands Inc all-time high stock price is $79.90, occurred on November 25, 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 478.61% to $78.46 now.
- The 52-week high stock price for BRBR is $79.90, representing a 1.84% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BRBR is $48.06, indicating a -38.75% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $78.86 | $77.21 | $1.65 | 401,846.0 | +1.68% |
| Nov 27, 2024 | $79.81 | $77.06 | $2.75 | 820,068.0 | -2.07% |
| Nov 26, 2024 | $79.32 | $77.00 | $2.32 | 1,153,442.0 | +2.30% |
| Nov 25, 2024 | $79.90 | $76.80 | $3.10 | 1,472,786.0 | -2.01% |
| Nov 22, 2024 | $78.68 | $76.50 | $2.18 | 1,329,181.0 | +2.76% |
| Nov 21, 2024 | $76.68 | $74.89 | $1.80 | 1,183,695.0 | +2.80% |
| Nov 20, 2024 | $75.44 | $73.70 | $1.74 | 1,635,361.0 | +1.57% |
| Nov 19, 2024 | $74.00 | $67.00 | $7.00 | 2,247,898.0 | -0.19% |
| Nov 18, 2024 | $73.45 | $71.11 | $2.34 | 1,774,065.0 | +1.82% |
| Nov 15, 2024 | $72.85 | $71.78 | $1.07 | 1,102,997.0 | -0.52% |
| Nov 14, 2024 | $72.97 | $71.97 | $1.00 | 883,644.0 | +0.46% |
| Nov 13, 2024 | $73.27 | $72.00 | $1.27 | 928,940.0 | +0.50% |
| Nov 12, 2024 | $72.00 | $70.12 | $1.88 | 895,001.0 | +0.64% |
| Nov 11, 2024 | $71.52 | $70.55 | $0.97 | 643,357.0 | +0.89% |
| Nov 08, 2024 | $71.14 | $68.54 | $2.60 | 915,016.0 | +2.61% |
| Nov 07, 2024 | $69.42 | $68.06 | $1.36 | 929,513.0 | +1.16% |
| Nov 06, 2024 | $69.11 | $67.45 | $1.66 | 512,171.0 | +0.83% |
| Nov 05, 2024 | $67.55 | $66.57 | $0.98 | 605,029.0 | +0.03% |
| Nov 04, 2024 | $67.56 | $66.27 | $1.29 | 712,338.0 | +1.24% |
| Nov 01, 2024 | $67.53 | $66.03 | $1.50 | 861,685.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $79.90 | $66.03 | $13.87 | 21,409,879.0 | +19.19% |
| Oct, 2024 | $67.12 | $59.94 | $7.18 | 17,959,505.0 | +8.42% |
| Sep, 2024 | $61.84 | $54.73 | $7.11 | 17,685,433.0 | +8.56% |
| Aug, 2024 | $57.12 | $48.06 | $9.06 | 21,764,000.0 | +9.07% |
| Jul, 2024 | $60.81 | $48.63 | $12.18 | 31,242,011.0 | -10.26% |
| Jun, 2024 | $61.55 | $53.91 | $7.64 | 36,874,603.0 | -1.77% |
| May, 2024 | $62.67 | $54.27 | $8.40 | 24,026,325.0 | +5.44% |
| Apr, 2024 | $60.40 | $53.31 | $7.09 | 18,691,714.0 | -6.54% |
| 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% |
0.69%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):