BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	57.63	57.82	55.21	55.29	55.29	-3.88%	3,655,660
Jul 21, 2025	58.95	59.10	57.39	57.52	57.52	-1.17%	2,158,884
Jul 18, 2025	57.34	58.24	56.72	58.20	58.20	1.75%	1,990,471
Jul 17, 2025	56.49	57.65	55.74	57.20	57.20	-0.07%	2,860,813
Jul 16, 2025	56.84	57.35	56.19	57.24	57.24	1.45%	1,843,770
Jul 15, 2025	58.57	58.99	56.14	56.42	56.42	-3.97%	2,873,881
Jul 14, 2025	57.97	58.75	57.38	58.75	58.75	1.40%	2,801,219
Jul 11, 2025	58.12	58.37	57.28	57.94	57.94	-0.60%	1,250,206
Jul 10, 2025	57.72	58.78	57.33	58.29	58.29	1.06%	1,744,604
Jul 9, 2025	57.51	57.80	56.70	57.68	57.68	0.30%	2,342,376
Jul 8, 2025	57.71	57.86	56.59	57.51	57.51	0.40%	2,984,662
Jul 7, 2025	57.91	58.75	57.21	57.28	57.28	-0.52%	2,057,489
Jul 3, 2025	57.74	58.01	56.91	57.58	57.58	0.14%	832,039
Jul 2, 2025	58.39	58.76	57.00	57.50	57.50	-2.18%	1,960,947
Jul 1, 2025	58.13	59.45	57.87	58.78	58.78	1.47%	2,095,096
Jun 30, 2025	58.50	59.05	57.13	57.93	57.93	-1.04%	2,734,785
Jun 27, 2025	57.59	58.69	56.80	58.54	58.54	2.24%	5,064,201
Jun 26, 2025	58.45	58.85	55.69	57.26	57.26	-2.54%	5,562,226
Jun 25, 2025	59.84	60.20	58.51	58.75	58.75	-1.76%	1,302,890
Jun 24, 2025	59.80	60.44	59.54	59.80	59.80	0.81%	1,771,087
Jun 23, 2025	59.01	59.93	58.40	59.32	59.32	0.92%	2,119,954
Jun 20, 2025	61.03	61.10	58.51	58.78	58.78	-3.24%	2,974,881
Jun 18, 2025	62.81	62.88	60.60	60.75	60.75	-3.13%	2,134,317
Jun 17, 2025	62.06	63.08	61.99	62.71	62.71	-0.19%	2,245,822
Jun 16, 2025	59.28	62.94	59.28	62.83	62.83	7.09%	3,424,936
Jun 13, 2025	59.79	60.27	58.24	58.67	58.67	-2.40%	2,155,545
Jun 12, 2025	59.54	60.16	58.42	60.11	60.11	0.52%	2,888,353
Jun 11, 2025	61.26	61.88	59.68	59.80	59.80	-2.49%	1,441,175
Jun 10, 2025	60.31	61.38	60.19	61.33	61.33	1.98%	1,838,105
Jun 9, 2025	61.05	61.18	59.85	60.14	60.14	-1.36%	1,983,442
Jun 6, 2025	62.33	62.33	59.81	60.97	60.97	-1.09%	2,248,830
Jun 5, 2025	61.89	62.30	60.47	61.64	61.64	-0.82%	2,106,555
Jun 4, 2025	63.17	63.34	62.06	62.15	62.15	-1.61%	1,497,488
Jun 3, 2025	62.76	63.52	62.09	63.17	63.17	0.29%	1,832,346
Jun 2, 2025	62.46	63.31	61.98	62.99	62.99	0.06%	1,975,478
May 30, 2025	61.71	63.38	61.69	62.95	62.95	2.01%	2,429,404
May 29, 2025	60.51	62.22	60.09	61.71	61.71	2.22%	2,827,656
May 28, 2025	60.96	61.16	60.15	60.37	60.37	-1.05%	2,228,071
May 27, 2025	63.12	63.84	60.80	61.01	61.01	-1.09%	3,131,320
May 23, 2025	60.63	62.01	59.59	61.68	61.68	1.73%	1,619,115
May 22, 2025	62.26	62.83	60.43	60.63	60.63	-2.43%	2,198,237
May 21, 2025	64.71	64.80	62.09	62.14	62.14	-4.87%	2,085,187
May 20, 2025	66.45	67.00	64.62	65.32	65.32	-2.02%	2,189,137
May 19, 2025	65.55	66.67	65.14	66.67	66.67	1.18%	2,087,024
May 16, 2025	64.66	66.11	64.61	65.89	65.89	2.52%	1,923,944
May 15, 2025	63.22	64.45	63.22	64.27	64.27	1.24%	1,238,555
May 14, 2025	63.91	64.47	63.08	63.48	63.48	-0.25%	1,677,034
May 13, 2025	65.08	65.47	63.50	63.64	63.64	-2.30%	3,203,511
May 12, 2025	62.03	65.49	61.93	65.14	65.14	7.21%	3,130,949
May 9, 2025	62.17	62.76	60.74	60.76	60.76	-1.75%	1,995,132