BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	30.25	30.73	29.90	30.13	30.13	-0.23%	3,835,225
Oct 30, 2025	30.67	31.68	30.10	30.20	30.20	-2.08%	2,351,551
Oct 29, 2025	31.46	31.92	30.81	30.84	30.84	-2.37%	3,025,619
Oct 28, 2025	31.88	31.88	30.44	31.59	31.59	-0.94%	4,046,785
Oct 27, 2025	33.26	33.26	31.05	31.89	31.89	-3.51%	4,573,043
Oct 24, 2025	33.27	33.43	32.32	33.05	33.05	-1.02%	2,391,564
Oct 23, 2025	33.70	33.81	32.86	33.39	33.39	0.09%	2,348,702
Oct 22, 2025	33.61	34.39	33.31	33.36	33.36	-0.36%	2,194,902
Oct 21, 2025	32.60	33.55	32.23	33.48	33.48	3.53%	2,037,963
Oct 20, 2025	33.14	33.49	32.00	32.34	32.34	-2.00%	3,337,721
Oct 17, 2025	33.60	33.84	32.72	33.00	33.00	-0.63%	2,587,535
Oct 16, 2025	34.50	34.88	32.94	33.21	33.21	-3.74%	2,048,453
Oct 15, 2025	34.77	35.67	34.43	34.50	34.50	-0.63%	2,216,143
Oct 14, 2025	34.15	35.30	34.01	34.72	34.72	1.17%	1,887,433
Oct 13, 2025	34.32	34.63	33.52	34.32	34.32	0.56%	2,035,056
Oct 10, 2025	35.29	35.51	33.89	34.13	34.13	-3.42%	2,249,220
Oct 9, 2025	34.81	35.47	34.63	35.34	35.34	1.58%	3,114,376
Oct 8, 2025	34.50	35.28	33.87	34.79	34.79	0.06%	1,757,855
Oct 7, 2025	33.93	35.20	33.80	34.77	34.77	3.08%	2,701,938
Oct 6, 2025	35.15	35.46	33.73	33.73	33.73	-3.60%	3,216,523
Oct 3, 2025	35.87	36.16	34.96	34.99	34.99	-2.43%	2,663,543
Oct 2, 2025	36.00	36.17	35.29	35.86	35.86	-1.02%	1,951,995
Oct 1, 2025	36.40	36.95	35.75	36.23	36.23	-0.33%	2,253,435
Sep 30, 2025	36.81	36.81	36.10	36.35	36.35	-1.12%	2,017,413
Sep 29, 2025	36.84	36.95	36.00	36.76	36.76	-0.11%	2,447,102
Sep 26, 2025	36.81	36.89	36.26	36.80	36.80	0.44%	1,967,108
Sep 25, 2025	36.75	37.12	36.35	36.64	36.64	0.22%	2,303,745
Sep 24, 2025	36.76	37.03	36.24	36.56	36.56	-0.16%	2,152,289
Sep 23, 2025	36.74	37.27	36.07	36.62	36.62	0.52%	2,237,037
Sep 22, 2025	35.70	36.62	35.50	36.43	36.43	1.19%	2,832,174
Sep 19, 2025	36.78	36.98	35.72	36.00	36.00	-1.85%	3,589,184
Sep 18, 2025	36.76	37.09	36.44	36.68	36.68	0.14%	2,102,441
Sep 17, 2025	36.75	37.05	36.03	36.63	36.63	-0.33%	2,439,897
Sep 16, 2025	35.61	37.09	35.52	36.75	36.75	3.49%	2,613,581
Sep 15, 2025	38.06	38.34	35.39	35.51	35.51	-6.72%	3,586,921
Sep 12, 2025	37.32	38.77	37.32	38.07	38.07	2.04%	2,536,380
Sep 11, 2025	36.83	37.44	36.51	37.31	37.31	1.50%	3,250,707
Sep 10, 2025	37.03	37.52	36.30	36.76	36.76	-2.52%	3,504,378
Sep 9, 2025	35.92	37.78	35.46	37.71	37.71	5.42%	4,342,009
Sep 8, 2025	38.68	39.06	35.05	35.77	35.77	-9.35%	7,516,282
Sep 5, 2025	42.66	43.02	39.33	39.46	39.46	-7.54%	4,216,116
Sep 4, 2025	41.92	42.95	41.85	42.68	42.68	1.93%	2,895,019
Sep 3, 2025	41.10	42.64	41.10	41.87	41.87	0.60%	3,006,448
Sep 2, 2025	41.50	41.82	40.49	41.62	41.62	1.39%	3,970,859
Aug 29, 2025	40.69	41.43	40.05	41.05	41.05	0.44%	3,506,226
Aug 28, 2025	40.26	41.35	40.08	40.87	40.87	0.39%	5,025,268
Aug 27, 2025	39.72	41.42	39.65	40.71	40.71	2.36%	3,393,150
Aug 26, 2025	38.89	40.00	38.37	39.77	39.77	2.87%	3,340,060
Aug 25, 2025	39.72	39.79	38.64	38.66	38.66	-3.13%	2,896,284
Aug 22, 2025	40.01	40.96	39.89	39.91	39.91	0.33%	2,917,040