BRBR - BELLRING BRANDS, INC.
67.48
1.230 1.823%
Share volume: 1,078,461
Last Updated: 03-14-2025
Food Products/Food And Kindred Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$66.25
1.23
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $66.82 | $66.82 | $67.83 | $67.83 | $66.28 | $66.28 | $67.48 | $67.48 | 1,078,461 | $1,078,461.00 |
| 03-13-2025 | $67.90 | $67.90 | $68.10 | $68.10 | $65.94 | $65.94 | $66.25 | $66.25 | 1,092,313 | $1,092,313.00 |
| 03-12-2025 | $68.05 | $68.05 | $69.01 | $69.01 | $66.65 | $66.65 | $68.10 | $68.10 | 2,218,828 | $2,218,828.00 |
| 03-11-2025 | $65.40 | $65.40 | $67.55 | $67.55 | $64.09 | $64.09 | $67.30 | $67.30 | 2,604,486 | $2,604,486.00 |
| 03-10-2025 | $68.33 | $68.33 | $68.82 | $68.82 | $64.65 | $64.65 | $65.40 | $65.40 | 1,622,006 | $1,622,006.00 |
| 03-07-2025 | $68.94 | $68.94 | $70.15 | $70.15 | $67.07 | $67.07 | $68.97 | $68.97 | 1,972,345 | $1,972,345.00 |
| 03-06-2025 | $71.63 | $71.63 | $72.22 | $72.22 | $67.97 | $67.97 | $68.41 | $68.41 | 2,175,011 | $2,175,011.00 |
| 03-05-2025 | $70.93 | $70.93 | $72.81 | $72.81 | $70.64 | $70.64 | $72.58 | $72.58 | 2,261,359 | $2,261,359.00 |
| 03-04-2025 | $71.02 | $71.02 | $72.80 | $72.80 | $70.87 | $70.87 | $71.15 | $71.15 | 1,691,968 | $1,691,968.00 |
| 03-03-2025 | $73.01 | $73.01 | $73.99 | $73.99 | $71.31 | $71.31 | $71.56 | $71.56 | 1,444,680 | $1,444,680.00 |
