BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.28	31.42	30.48	31.17	31.17	-0.61%	2,192,415
Dec 4, 2025	31.11	31.38	30.48	31.36	31.36	1.75%	1,966,668
Dec 3, 2025	30.96	31.76	30.56	30.82	30.82	-0.10%	4,041,441
Dec 2, 2025	30.92	30.92	29.46	30.85	30.85	-0.13%	3,526,215
Dec 1, 2025	30.38	31.60	30.07	30.89	30.89	-	3,328,593
Nov 28, 2025	30.60	31.05	30.31	30.89	30.89	0.98%	1,034,460
Nov 26, 2025	30.27	31.05	30.25	30.59	30.59	0.76%	1,864,922
Nov 25, 2025	30.23	31.14	30.19	30.36	30.36	-1.27%	3,373,527
Nov 24, 2025	29.54	30.90	29.31	30.75	30.75	3.29%	5,418,370
Nov 21, 2025	30.00	30.97	29.34	29.77	29.77	-0.10%	4,926,207
Nov 20, 2025	29.54	31.11	29.26	29.80	29.80	1.85%	8,974,924
Nov 19, 2025	25.50	29.32	25.49	29.26	29.26	11.42%	10,025,821
Nov 18, 2025	24.38	26.34	22.45	26.26	26.26	2.50%	12,968,562
Nov 17, 2025	26.68	26.80	25.40	25.62	25.62	-4.97%	6,108,325
Nov 14, 2025	26.75	27.36	26.43	26.96	26.96	0.04%	6,044,749
Nov 13, 2025	27.68	27.86	26.83	26.95	26.95	-2.39%	4,137,615
Nov 12, 2025	27.89	28.24	27.60	27.61	27.61	-0.29%	4,167,835
Nov 11, 2025	28.45	28.67	27.52	27.69	27.69	-2.05%	4,736,169
Nov 10, 2025	29.26	29.35	28.16	28.27	28.27	-3.42%	2,873,569
Nov 7, 2025	29.03	29.27	28.63	29.27	29.27	0.93%	2,500,588
Nov 6, 2025	30.15	30.19	28.85	29.00	29.00	-3.81%	2,703,907
Nov 5, 2025	30.41	30.64	30.10	30.15	30.15	-0.59%	1,869,737
Nov 4, 2025	30.59	30.88	30.02	30.33	30.33	-0.20%	2,540,415
Nov 3, 2025	30.36	30.85	29.99	30.39	30.39	0.86%	4,716,718
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