Loading live market data…

BellRing Brands, Inc.

NYSE:BRBR

$12.26 USD

$0.16 (1.32%)

Volume
704.77K
Average Volume
5.64M
Market Capitalization
$1.43B
P/E Ratio
9.36
Dividend Yield
0.00%
Price Target
$13.50
Year High
$59.10
Year Low
$7.82
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.52
Date Opening Price Closing Price %Chg Volume
2026-07-15 $12.00 $12.32 2.67% 684.15K
2026-07-14 $12.58 $12.10 -3.82% 3.53M
2026-07-13 $12.29 $12.75 3.74% 4.17M
2026-07-10 $12.38 $12.48 0.81% 3.89M
2026-07-09 $13.23 $12.15 -8.16% 7.53M
2026-07-08 $13.80 $13.18 -4.49% 4.2M
2026-07-07 $13.33 $13.94 4.58% 7.44M
2026-07-06 $13.52 $13.45 -0.52% 5.15M
2026-07-02 $13.25 $13.86 4.60% 4.47M
2026-07-01 $12.94 $13.35 3.17% 4.57M
2026-06-30 $12.34 $12.94 4.86% 4.5M
2026-06-29 $11.65 $12.38 6.27% 7.14M
2026-06-26 $11.35 $11.55 1.76% 21.56M
2026-06-25 $11.69 $11.39 -2.57% 5.37M
2026-06-24 $11.37 $11.91 4.75% 8.61M
2026-06-23 $10.21 $11.27 10.38% 10.44M
2026-06-22 $9.51 $10.17 6.94% 7.1M
2026-06-18 $9.23 $9.46 2.49% 18.2M
2026-06-17 $8.78 $9.07 3.30% 5.41M
2026-06-16 $8.89 $8.83 -0.67% 4.88M
2026-06-15 $8.81 $8.86 0.57% 4.86M
2026-06-12 $8.97 $8.81 -1.78% 4.62M
2026-06-11 $8.48 $8.91 5.07% 5.21M
2026-06-10 $8.43 $8.63 2.37% 4.48M
2026-06-09 $7.90 $8.43 6.71% 6.6M
2026-06-08 $8.45 $7.90 -6.51% 7.48M
2026-06-05 $8.77 $8.77 0.00% 3.1M
2026-06-04 $9.11 $8.69 -4.61% 3.86M
2026-06-03 $8.90 $8.86 -0.45% 4.09M
2026-06-02 $9.06 $9.04 -0.22% 4.63M
2026-06-01 $8.31 $9.06 9.03% 6.6M
2026-05-29 $8.67 $8.36 -3.58% 4.11M
2026-05-28 $8.60 $8.66 0.70% 3.74M
2026-05-27 $8.69 $8.59 -1.15% 5.57M
2026-05-26 $8.78 $8.60 -2.05% 3.67M
2026-05-22 $8.96 $8.91 -0.56% 3.25M
2026-05-21 $8.88 $9.05 1.91% 3.75M
2026-05-20 $8.85 $8.97 1.36% 3.25M
2026-05-19 $9.41 $8.89 -5.53% 5.66M
2026-05-18 $9.55 $9.26 -3.04% 3.82M
2026-05-15 $9.41 $9.69 2.98% 4.95M
2026-05-14 $9.41 $9.15 -2.76% 3.36M
2026-05-13 $9.40 $9.25 -1.60% 5.6M
2026-05-12 $9.44 $9.48 0.42% 3.79M
2026-05-11 $10.27 $9.40 -8.47% 5.25M
2026-05-08 $10.27 $10.31 0.39% 6.1M
2026-05-07 $11.00 $10.46 -4.91% 6.85M
2026-05-06 $10.21 $11.10 8.72% 11.36M
2026-05-05 $11.53 $10.64 -7.72% 26.69M
2026-05-04 $17.80 $17.36 -2.47% 6.18M
2026-05-01 $18.00 $17.20 -4.44% 3.84M
2026-04-30 $17.36 $17.80 2.53% 3.37M
2026-04-29 $16.84 $17.54 4.16% 3.86M
2026-04-28 $17.00 $16.93 -0.41% 2.51M
2026-04-27 $16.79 $16.85 0.36% 4.1M
2026-04-24 $16.38 $16.20 -1.10% 1.88M
2026-04-23 $16.26 $16.30 0.25% 2.55M
2026-04-22 $16.49 $16.51 0.12% 2.3M
2026-04-21 $16.48 $16.45 -0.18% 2.79M
2026-04-20 $16.03 $16.48 2.81% 2.82M
2026-04-17 $16.32 $16.14 -1.10% 2.9M
2026-04-16 $15.98 $16.23 1.56% 1.99M
2026-04-15 $15.65 $15.95 1.92% 3.73M
2026-04-14 $15.12 $15.47 2.31% 2.43M
2026-04-13 $14.94 $15.11 1.14% 3.24M
2026-04-10 $15.37 $15.01 -2.34% 5.08M
2026-04-09 $15.38 $15.40 0.13% 3.09M
2026-04-08 $16.11 $15.73 -2.36% 2.7M
2026-04-07 $15.61 $15.66 0.32% 2.35M
2026-04-06 $16.68 $15.73 -5.70% 2.66M
2026-04-02 $15.52 $16.62 7.09% 3.38M
2026-04-01 $16.06 $15.64 -2.62% 3.64M
2026-03-31 $16.02 $16.09 0.44% 4M
2026-03-30 $15.32 $16.14 5.35% 4.23M
2026-03-27 $15.02 $15.35 2.20% 4.87M
2026-03-26 $15.03 $15.14 0.73% 4.66M
2026-03-25 $16.15 $15.50 -4.02% 4.2M
2026-03-24 $16.55 $15.88 -4.05% 3.36M
2026-03-23 $17.64 $16.61 -5.84% 3.58M
2026-03-20 $17.30 $17.22 -0.46% 5.51M
2026-03-19 $17.19 $17.34 0.87% 3.47M
2026-03-18 $18.18 $17.39 -4.35% 4.39M
2026-03-17 $18.64 $18.51 -0.70% 4.37M
2026-03-16 $17.50 $18.68 6.74% 6.01M
2026-03-13 $16.82 $16.83 0.06% 2.68M
2026-03-12 $17.52 $16.73 -4.51% 2.96M
2026-03-11 $17.18 $17.62 2.56% 3.21M
2026-03-10 $16.67 $17.09 2.52% 4.23M
2026-03-09 $17.04 $16.46 -3.40% 4.05M
2026-03-06 $16.84 $17.39 3.27% 3.33M