Home |
Free Dividend Report |
Stock Splits Calendar |
BRBR Historical Stock Prices |
Preferred Stock Newsletter |
BRBR Options Chain |
Stock Message Boards |
BellRing Brands (BRBR) has the following price history information. Looking back at BRBR historical stock prices for the last five trading days, on January 06, 2025, BRBR opened at $73.94, traded as high as $74.48 and as low as $72.79, and closed at $72.86. Trading volume was a total of 1.22M shares. On January 07, 2025, BRBR opened at $72.90, traded as high as $73.36 and as low as $71.97, and closed at $72.57. Trading volume was a total of 1.13M shares. On January 08, 2025, BRBR opened at $73.72, traded as high as $73.99 and as low as $72.23, and closed at $72.48. Trading volume was a total of 1.10M shares. On January 10, 2025, BRBR opened at $71.84, traded as high as $72.46 and as low as $70.93, and closed at $71.01. Trading volume was a total of 1.09M shares. On January 13, 2025, BRBR opened at $70.62, traded as high as $71.58 and as low as $69.42, and closed at $71.57. Trading volume was a total of 1.68M shares.
BRBR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into BellRing Brands shares, starting with a $10,000 purchase of BRBR, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 10/21/2019 | |
End date: | 01/13/2025 | |
Start price/share: | $16.68 | |
End price/share: | $71.57 | |
Dividends collected/share: | $0.00 | |
Total return: | 329.08% | |
Average Annual Total Return: | 32.07% | |
Starting investment: | $10,000.00 | |
Ending investment: | $42,902.67 | |
Years: | 5.24 |
BRBR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
01/06/2025 | $73.94 | $74.48 | $72.79 | $72.86 | 1.22M |
01/07/2025 | $72.90 | $73.36 | $71.97 | $72.57 | 1.13M |
01/08/2025 | $73.72 | $73.99 | $72.23 | $72.48 | 1.10M |
01/10/2025 | $71.84 | $72.46 | $70.93 | $71.01 | 1.09M |
01/13/2025 | $70.62 | $71.58 | $69.42 | $71.57 | 1.68M |
About BellRing Brands |
BellRing Brands, Inc. is a consumer product holding company. Co. is a provider of ready-to-drink (RTD) protein shakes, other RTD beverages, powders and nutrition bars. Co. operates through protein-based consumer goods. Co.'s primary brands are Premier Protein and Dymatize. Premier Protein's product portfolio consists of RTD protein shakes, refreshing protein beverages and protein powders. Dymatize brand's portfolio includes an assortment of sports nutrition products, including protein powders. Dymatize protein powder portfolio consists of three primary products: ISO.100 made with hydrolyzed 100% Whey Protein Isolate, Elite 100% Whey and Super Mass Gainer. |
BRBR Historical Closing Prices | |
Date | Close |
01/06/2025 | $72.86 |
01/07/2025 | $72.57 |
01/08/2025 | $72.48 |
01/10/2025 | $71.01 |
01/13/2025 | $71.57 |
Consumer Historical Prices |
BRBR is categorized under the Consumer sector; below are some other companies in the same sector:
BRCC Historical Stock Prices Also explore: BRBR shares outstanding history
Free BRBR Email Alerts:
|
BRBR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.