BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	18.20	18.64	18.19	18.42	-	1.97%	708,343
Feb 25, 2026	18.24	18.42	17.45	18.06	18.06	-1.53%	2,630,336
Feb 24, 2026	17.62	18.42	17.51	18.34	18.34	2.23%	3,156,014
Feb 23, 2026	18.72	19.29	17.91	17.94	17.94	-5.78%	3,037,481
Feb 20, 2026	18.91	19.46	18.57	19.04	19.04	0.32%	3,790,625
Feb 19, 2026	18.50	19.02	17.79	18.98	18.98	2.48%	3,990,809
Feb 18, 2026	18.09	18.90	17.91	18.52	18.52	2.43%	3,820,386
Feb 17, 2026	18.18	18.68	17.50	18.08	18.08	1.18%	4,184,062
Feb 13, 2026	17.75	18.22	17.20	17.87	17.87	1.42%	3,408,230
Feb 12, 2026	17.43	17.89	17.10	17.62	17.62	0.17%	3,182,372
Feb 11, 2026	18.00	18.34	17.55	17.59	17.59	-3.14%	3,746,251
Feb 10, 2026	18.90	19.26	18.12	18.16	18.16	-3.25%	4,947,538
Feb 9, 2026	19.69	19.69	18.75	18.77	18.77	-3.84%	5,862,127
Feb 6, 2026	19.64	20.22	19.35	19.52	19.52	0.21%	4,965,079
Feb 5, 2026	21.05	21.63	19.45	19.48	19.48	-7.72%	5,598,606
Feb 4, 2026	21.00	22.72	20.34	21.11	21.11	1.10%	7,517,018
Feb 3, 2026	23.45	23.85	20.12	20.88	20.88	-14.39%	9,833,868
Feb 2, 2026	25.06	25.06	24.13	24.39	24.39	-1.93%	4,678,235
Jan 30, 2026	25.55	25.75	24.43	24.87	24.87	-0.68%	3,644,680
Jan 29, 2026	25.26	25.61	24.75	25.04	25.04	1.05%	3,137,271
Jan 28, 2026	26.04	26.07	24.69	24.78	24.78	-4.95%	3,887,643
Jan 27, 2026	25.55	26.69	25.49	26.07	26.07	1.92%	3,909,359
Jan 26, 2026	27.12	27.12	24.64	25.58	25.58	-7.52%	6,486,270
Jan 23, 2026	27.74	28.22	27.32	27.66	27.66	-0.86%	2,993,222
Jan 22, 2026	28.09	28.27	27.39	27.90	27.90	-0.68%	2,905,376
Jan 21, 2026	26.46	28.16	26.33	28.09	28.09	4.89%	5,549,197
Jan 20, 2026	24.65	26.79	24.65	26.78	26.78	12.00%	5,551,128
Jan 16, 2026	24.16	24.32	23.53	23.91	23.91	-1.69%	3,348,912
Jan 15, 2026	23.45	24.48	23.16	24.32	24.32	2.44%	4,261,980
Jan 14, 2026	22.98	24.53	22.98	23.74	23.74	2.86%	4,856,859
Jan 13, 2026	23.22	24.04	23.05	23.08	23.08	-0.09%	3,057,331
Jan 12, 2026	24.25	24.42	21.67	23.10	23.10	-6.93%	5,325,722
Jan 9, 2026	24.86	25.26	24.43	24.82	24.82	0.24%	3,209,646
Jan 8, 2026	22.73	24.99	22.71	24.76	24.76	7.42%	4,548,303
Jan 7, 2026	23.73	24.03	22.96	23.05	23.05	-1.91%	3,516,600
Jan 6, 2026	23.90	23.99	23.13	23.50	23.50	-1.63%	4,025,493
Jan 5, 2026	26.05	26.05	23.84	23.89	23.89	-8.43%	6,475,365
Jan 2, 2026	26.64	27.15	26.08	26.09	26.09	-2.39%	2,466,760
Dec 31, 2025	26.65	27.07	26.39	26.73	26.73	0.15%	2,367,110
Dec 30, 2025	27.24	27.30	26.39	26.69	26.69	-2.34%	3,571,200
Dec 29, 2025	30.15	30.15	26.67	27.33	27.33	-9.38%	4,481,277
Dec 26, 2025	30.10	30.40	29.76	30.16	30.16	0.10%	1,377,123
Dec 24, 2025	29.94	30.43	29.81	30.13	30.13	0.60%	839,529
Dec 23, 2025	29.69	30.43	29.37	29.95	29.95	1.53%	2,908,358
Dec 22, 2025	28.80	29.81	28.70	29.50	29.50	1.58%	3,173,372
Dec 19, 2025	29.63	29.79	28.57	29.04	29.04	-0.82%	4,680,099
Dec 18, 2025	30.11	30.33	29.28	29.28	29.28	-2.27%	3,834,687
Dec 17, 2025	31.03	31.40	29.82	29.96	29.96	-3.14%	4,899,216
Dec 16, 2025	32.91	33.08	30.03	30.93	30.93	-5.64%	6,773,539
Dec 15, 2025	31.63	33.31	31.61	32.78	32.78	2.60%	3,069,384