BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.21	10.91	10.21	10.85	10.85	6.48%	2,735,058
Aug 21, 2026	10.40	10.61	10.17	10.19	10.19	-2.49%	2,021,901
Aug 20, 2026	10.68	10.99	10.43	10.45	10.45	-2.61%	1,976,955
Aug 19, 2026	10.31	11.02	10.28	10.73	10.73	3.37%	2,960,939
Aug 18, 2026	10.38	10.63	10.25	10.38	10.38	1.96%	3,308,511
Aug 17, 2026	10.63	10.69	10.09	10.18	10.18	-5.30%	3,826,002
Aug 14, 2026	11.00	11.16	10.67	10.75	10.75	-2.18%	2,377,092
Aug 13, 2026	10.94	11.20	10.74	10.99	10.99	1.29%	2,778,112
Aug 12, 2026	11.28	11.59	10.67	10.85	10.85	-6.06%	3,150,286
Aug 11, 2026	11.27	11.59	11.25	11.55	11.55	1.49%	3,519,531
Aug 10, 2026	11.68	11.74	11.24	11.38	11.38	-1.56%	4,203,347
Aug 7, 2026	12.23	12.23	11.51	11.56	11.56	-4.54%	3,388,427
Aug 6, 2026	12.62	12.75	11.59	12.11	12.11	-3.97%	4,059,992
Aug 5, 2026	12.69	13.03	12.22	12.61	12.61	-1.10%	5,781,419
Aug 4, 2026	10.55	12.76	10.16	12.75	12.75	-1.54%	11,994,951
Aug 3, 2026	12.50	13.20	12.50	12.95	12.95	4.52%	6,316,243
Jul 31, 2026	12.95	13.15	12.21	12.39	12.39	-5.78%	3,264,587
Jul 30, 2026	12.89	13.45	12.61	13.15	13.15	-1.05%	2,963,738
Jul 29, 2026	13.47	13.64	13.05	13.29	13.29	-2.71%	5,079,670
Jul 28, 2026	13.88	14.18	13.52	13.66	13.66	4.51%	3,632,685
Jul 27, 2026	12.76	13.58	12.76	13.07	13.07	0.93%	4,036,862
Jul 24, 2026	12.97	13.41	12.94	12.95	12.95	0.39%	3,386,712
Jul 23, 2026	12.71	12.91	12.30	12.90	12.90	0.94%	3,733,158
Jul 22, 2026	13.03	13.08	12.45	12.78	12.78	0.95%	4,558,249
Jul 21, 2026	12.02	12.85	12.02	12.66	12.66	4.20%	2,997,496
Jul 20, 2026	12.02	12.23	11.80	12.15	12.15	0.25%	2,697,891
Jul 17, 2026	12.00	12.76	11.80	12.12	12.12	1.08%	4,157,165
Jul 16, 2026	12.33	12.51	11.96	11.99	11.99	-0.83%	3,031,340
Jul 15, 2026	12.00	12.60	11.98	12.09	12.09	-0.08%	2,443,753
Jul 14, 2026	12.58	12.58	12.00	12.10	12.10	-5.10%	3,271,695
Jul 13, 2026	12.29	12.80	12.29	12.75	12.75	2.16%	4,167,657
Jul 10, 2026	12.38	12.68	12.11	12.48	12.48	2.72%	3,892,940
Jul 9, 2026	13.23	13.30	11.94	12.15	12.15	-7.81%	7,020,932
Jul 8, 2026	13.80	13.83	13.14	13.18	13.18	-5.45%	3,965,449
Jul 7, 2026	13.33	14.29	13.33	13.94	13.94	3.64%	7,402,315
Jul 6, 2026	13.52	13.69	12.80	13.45	13.45	-2.96%	4,929,531
Jul 2, 2026	13.25	14.05	13.25	13.86	13.86	3.82%	4,119,559
Jul 1, 2026	12.94	13.48	12.78	13.35	13.35	3.17%	4,258,640
Jun 30, 2026	12.34	12.99	12.24	12.94	12.94	4.52%	4,489,620
Jun 29, 2026	11.65	12.42	11.30	12.38	12.38	7.19%	6,705,252
Jun 26, 2026	11.35	11.66	11.11	11.55	11.55	1.40%	17,955,867
Jun 25, 2026	11.69	11.92	11.35	11.39	11.39	-4.37%	5,273,820
Jun 24, 2026	11.37	12.55	11.19	11.91	11.91	5.68%	8,548,063
Jun 23, 2026	10.21	11.45	10.18	11.27	11.27	10.82%	10,433,167
Jun 22, 2026	9.51	10.26	9.26	10.17	10.17	7.51%	6,964,925
Jun 18, 2026	9.23	9.76	8.94	9.46	9.46	4.30%	17,222,032
Jun 17, 2026	8.78	9.43	8.78	9.07	9.07	2.72%	5,315,856
Jun 16, 2026	8.89	9.11	8.47	8.83	8.83	-0.34%	4,821,507
Jun 15, 2026	8.81	9.05	8.61	8.86	8.86	0.57%	4,716,046
Jun 12, 2026	8.97	9.05	8.61	8.81	8.81	-1.12%	4,597,642