BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	34.32	34.63	33.52	34.32	34.32	0.56%	1,757,507
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
Aug 21, 2025	40.32	40.51	39.46	39.78	39.78	-2.24%	2,579,119
Aug 20, 2025	41.18	41.52	40.25	40.69	40.69	-0.20%	3,347,730
Aug 19, 2025	38.60	41.32	38.60	40.77	40.77	5.92%	4,382,747
Aug 18, 2025	38.49	39.01	38.06	38.49	38.49	0.34%	2,809,123
Aug 15, 2025	38.26	38.73	37.48	38.36	38.36	0.95%	2,527,854
Aug 14, 2025	39.00	39.46	37.88	38.00	38.00	-3.87%	2,396,151
Aug 13, 2025	38.46	39.94	38.38	39.53	39.53	2.04%	3,788,336
Aug 12, 2025	38.85	39.42	38.31	38.74	38.74	-0.23%	2,782,204
Aug 11, 2025	38.86	39.49	38.07	38.83	38.83	-0.41%	3,440,150
Aug 8, 2025	39.21	39.70	38.18	38.99	38.99	-0.43%	3,356,607
Aug 7, 2025	39.42	41.19	38.82	39.16	39.16	0.54%	8,932,676
Aug 6, 2025	36.47	39.25	36.33	38.95	38.95	7.66%	11,448,038
Aug 5, 2025	44.31	44.89	34.02	36.18	36.18	-32.55%	16,894,236
Aug 4, 2025	54.09	54.65	53.07	53.64	53.64	-0.87%	3,450,641