BellRing Brands Inc (BRBR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.76 | -5.0287548482 | 74.77 | 75.59 | 71 | 1086340 | 73.20406697 | CS |
| 4 | -7.26 | -9.27558451514 | 78.27 | 78.92 | 71 | 901772 | 75.52849294 | CS |
| 12 | 5.61 | 8.57798165138 | 65.4 | 79.9 | 63.985 | 956003 | 73.45565922 | CS |
| 26 | 15.64 | 28.2463427849 | 55.37 | 79.9 | 48.06 | 1014668 | 62.97136982 | CS |
| 52 | 18.29 | 34.6927162367 | 52.72 | 79.9 | 48.06 | 1164919 | 59.84263639 | CS |
| 156 | 45.3 | 176.196032672 | 25.71 | 79.9 | 20.2 | 1079104 | 41.90158853 | CS |
| 260 | 49.63 | 232.132834425 | 21.38 | 79.9 | 13.56 | 911690 | 37.0012146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 71.01 | -1.47 | -2.03 | 71.84 | 72.46 | 70.9305 | 1092765 |
| 1736466000 | 72.48 | 0 | 0.00 | 72.48 | 72.48 | 72.48 | 0 |
| 1736379600 | 72.48 | -0.09 | -0.12 | 73.72 | 73.99 | 72.23 | 1093596 |
| 1736293200 | 72.57 | -0.29 | -0.40 | 72.9 | 73.355 | 71.97 | 1126142 |
| 1736206800 | 72.86 | -2.34 | -3.11 | 73.94 | 74.476 | 72.8 | 1217196 |
| 1735947600 | 75.2 | 0.61 | 0.82 | 74.7 | 75.59 | 74.5 | 959334 |
| 1735861200 | 74.59 | -0.75 | -1.00 | 75.56 | 75.78 | 74.28 | 790616 |
| 1735688400 | 75.34 | -0.3 | -0.40 | 75.83 | 76.29 | 75.22 | 562912 |
| 1735602000 | 75.64 | -0.4 | -0.53 | 75.42 | 76.05 | 75.03 | 609504 |
| 1735342800 | 76.04 | -0.74 | -0.96 | 76.29 | 76.91 | 75.8 | 570984 |
| 1735256400 | 76.78 | 0.12 | 0.16 | 76.36 | 77.15 | 76.08 | 388876 |
| 1735077840 | 76.66 | 0.52 | 0.68 | 76.54 | 76.99 | 76.08 | 310171 |
| 1734997200 | 76.14 | 0.04 | 0.05 | 76.07 | 76.74 | 75.75 | 711430 |
| 1734738000 | 76.1 | -1.71 | -2.20 | 77.49 | 78.46 | 75.85 | 2582578 |
| 1734651600 | 77.81 | 2.33 | 3.09 | 75.76 | 77.98 | 75.76 | 887400 |
| 1734565200 | 75.48 | -1.76 | -2.28 | 77.08 | 77.57 | 75.4442 | 945938 |
| 1734478800 | 77.24 | -0.69 | -0.89 | 77.65 | 77.875 | 76.77 | 945373 |
| 1734392400 | 77.93 | -0.07 | -0.09 | 78.13 | 78.92 | 77.37 | 1018780 |
| 1734133200 | 78 | 0.01 | 0.01 | 78.19 | 78.41 | 76.973 | 765061 |
| 1734046800 | 77.99 | 0.75 | 0.97 | 77.28 | 78.4 | 76.6 | 797491 |
| 1733960400 | 77.24 | 0.18 | 0.23 | 77.48 | 78.325 | 76.68 | 1106057 |
| 1733874000 | 77.06 | 0.39 | 0.51 | 76.51 | 77.95 | 76.41 | 912899 |
| 1733787600 | 76.67 | -1.27 | -1.63 | 77.75 | 78.155 | 75.84 | 837853 |
| 1733528400 | 77.94 | -0.8 | -1.02 | 78.74 | 79.29 | 77.65 | 699217 |
| 1733442000 | 78.74 | 1.46 | 1.89 | 77.3 | 78.83 | 76.97 | 916932 |
| 1733355600 | 77.28 | 0.42 | 0.55 | 76.86 | 77.8 | 76.66 | 1130205 |
| 1733269200 | 76.86 | -0.76 | -0.98 | 77.38 | 77.96 | 76.63 | 1126179 |
| 1733182800 | 77.62 | -0.84 | -1.07 | 78.35 | 78.72 | 77.38 | 1299166 |
| 1732917840 | 78.46 | 1.3 | 1.68 | 77.57 | 78.865 | 77.2101 | 416559 |
| 1732750800 | 77.16 | -1.63 | -2.07 | 79.31 | 79.81 | 77.06 | 847711 |
| 1732664400 | 78.79 | 1.77 | 2.30 | 77.5 | 79.32 | 77 | 1167997 |
| 1732578000 | 77.02 | -1.58 | -2.01 | 79.25 | 79.9 | 76.8 | 1515488 |
| 1732318800 | 78.6 | 2.11 | 2.76 | 76.505 | 78.68 | 76.505 | 1342833 |
| 1732232400 | 76.49 | 2.08 | 2.80 | 75.07 | 76.68 | 74.885 | 1196270 |
| 1732146000 | 74.41 | 1.15 | 1.57 | 73.78 | 75.44 | 73.7 | 1658489 |
| 1732059600 | 73.26 | -0.14 | -0.19 | 67.53 | 74 | 67 | 2269094 |
| 1731973200 | 73.4 | 1.31 | 1.82 | 71.51 | 73.45 | 71.11 | 1823743 |
| 1731714000 | 72.09 | -0.38 | -0.52 | 72.47 | 72.85 | 71.78 | 1117337 |
| 1731627600 | 72.47 | 0.33 | 0.46 | 72.38 | 73.31 | 71.965 | 896593 |
| 1731541200 | 72.14 | 0.36 | 0.50 | 71.99 | 73.27 | 71.99 | 937993 |
| 1731454800 | 71.78 | 0.46 | 0.64 | 71.1 | 71.9994 | 70.12 | 1054197 |
| 1731368400 | 71.32 | 0.63 | 0.89 | 70.98 | 71.52 | 70.55 | 655340 |
| 1731109200 | 70.69 | 1.8 | 2.61 | 68.57 | 71.145 | 68.54 | 967501 |
| 1731022800 | 68.89 | 0.79 | 1.16 | 68.42 | 69.42 | 68.06 | 945812 |
| 1730936400 | 68.1 | 0.56 | 0.83 | 69.01 | 69.01 | 67.45 | 533825 |
| 1730850000 | 67.54 | 0.02 | 0.03 | 67.14 | 67.55 | 66.569999 | 629184 |
| 1730763600 | 67.52 | 0.83 | 1.24 | 66.68 | 67.56 | 66.269999 | 721200 |
| 1730500800 | 66.69 | 0.86 | 1.31 | 66.349999 | 67.532 | 66.03 | 878162 |
| 1730414400 | 65.83 | -0.98 | -1.47 | 66.55 | 67.06 | 65.83 | 970405 |
| 1730328000 | 66.81 | 1.05 | 1.60 | 65.72 | 66.95 | 65.44 | 1017669 |
| 1730241600 | 65.76 | 0.66 | 1.01 | 64.9 | 65.81 | 64.65 | 650510 |
| 1730155200 | 65.099999 | 0.62 | 0.96 | 64.72 | 65.48 | 64.575 | 653895 |
| 1729896000 | 64.48 | -0.59 | -0.91 | 65.09 | 65.09 | 63.985 | 819243 |
| 1729809600 | 65.069999 | -0.18 | -0.28 | 65.39 | 65.519999 | 64.629999 | 564994 |
| 1729723200 | 65.25 | -0.23 | -0.35 | 65.4 | 65.93 | 65.035 | 1084791 |
| 1729636800 | 65.48 | -0.53 | -0.80 | 65.519999 | 66.16 | 65.33 | 1038957 |
| 1729550400 | 66.01 | 0.26 | 0.40 | 65.84 | 66.349999 | 65.73 | 730152 |
| 1729291200 | 65.75 | 0.14 | 0.21 | 65.4 | 65.81 | 65.019999 | 702569 |
| 1729204800 | 65.61 | 0.18 | 0.28 | 65.33 | 66.099999 | 65 | 806182 |
| 1729118400 | 65.43 | -0.39 | -0.59 | 65.59 | 65.79 | 64.69 | 927782 |
| 1729032000 | 65.819999 | 2.07 | 3.25 | 64.849999 | 67.12 | 64.849999 | 1342090 |
| 1728945600 | 63.75 | 0.56 | 0.89 | 63.6 | 64.25 | 63.25 | 696889 |
| 1728686400 | 63.19 | 0.44 | 0.70 | 63 | 63.85 | 63 | 675526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
