BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	23.73	24.03	22.97	23.17	-	-1.40%	1,876,959
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
Dec 12, 2025	32.61	32.98	31.89	31.95	31.95	-2.20%	2,269,063
Dec 11, 2025	33.23	33.56	32.34	32.67	32.67	-1.89%	3,178,339
Dec 10, 2025	30.62	33.42	30.60	33.30	33.30	9.00%	5,429,945
Dec 9, 2025	30.58	31.53	30.48	30.55	30.55	0.13%	2,713,717
Dec 8, 2025	30.89	31.44	30.24	30.51	30.51	-2.12%	2,712,169
Dec 5, 2025	31.28	31.42	30.48	31.17	31.17	-0.61%	2,192,605
Dec 4, 2025	31.11	31.38	30.48	31.36	31.36	1.75%	1,966,767
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%	3,526,216
Dec 1, 2025	30.38	31.60	30.07	30.89	30.89	-	3,328,619
Nov 28, 2025	30.60	31.05	30.31	30.89	30.89	0.98%	1,035,013
Nov 26, 2025	30.27	31.05	30.25	30.59	30.59	0.76%	1,865,338
Nov 25, 2025	30.23	31.14	30.19	30.36	30.36	-1.27%	3,396,044
Nov 24, 2025	29.54	30.90	29.31	30.75	30.75	3.29%	5,430,958
Nov 21, 2025	30.00	30.97	29.34	29.77	29.77	-0.10%	5,347,419
Nov 20, 2025	29.54	31.11	29.26	29.80	29.80	1.85%	8,975,142
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