BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.02	15.45	14.43	15.35	15.35	1.39%	4,864,554
Mar 26, 2026	15.03	15.40	14.71	15.14	15.14	-2.32%	4,636,597
Mar 25, 2026	16.15	16.40	15.30	15.50	15.50	-2.39%	4,152,266
Mar 24, 2026	16.55	16.62	15.82	15.88	15.88	-4.39%	3,286,241
Mar 23, 2026	17.64	17.74	16.32	16.61	16.61	-3.54%	3,580,526
Mar 20, 2026	17.30	17.50	16.79	17.22	17.22	-0.69%	5,446,450
Mar 19, 2026	17.19	17.63	17.08	17.34	17.34	-0.29%	3,459,244
Mar 18, 2026	18.18	18.53	17.37	17.39	17.39	-6.05%	4,389,748
Mar 17, 2026	18.64	19.11	18.45	18.51	18.51	-0.91%	3,604,323
Mar 16, 2026	17.50	18.71	17.16	18.68	18.68	10.99%	6,007,056
Mar 13, 2026	16.82	17.01	16.35	16.83	16.83	0.60%	2,675,603
Mar 12, 2026	17.52	18.08	16.67	16.73	16.73	-5.05%	2,962,065
Mar 11, 2026	17.18	17.83	16.74	17.62	17.62	3.10%	3,206,476
Mar 10, 2026	16.67	17.24	15.97	17.09	17.09	3.83%	4,231,897
Mar 9, 2026	17.04	17.16	16.05	16.46	16.46	-5.35%	4,053,131
Mar 6, 2026	16.84	17.58	16.65	17.39	17.39	2.41%	3,332,013
Mar 5, 2026	17.42	17.94	16.91	16.98	16.98	-3.08%	2,962,896
Mar 4, 2026	17.50	17.76	17.05	17.52	17.52	-1.18%	2,221,683
Mar 3, 2026	17.88	17.95	16.93	17.73	17.73	-2.31%	2,692,086
Mar 2, 2026	18.00	18.38	17.53	18.15	18.15	-1.31%	2,698,168
Feb 27, 2026	18.43	18.69	17.80	18.39	18.39	-2.39%	2,897,227
Feb 26, 2026	18.20	18.88	18.18	18.84	18.84	4.32%	2,419,638
Feb 25, 2026	18.24	18.42	17.45	18.06	18.06	-1.53%	2,662,149
Feb 24, 2026	17.62	18.42	17.51	18.34	18.34	2.23%	3,156,614
Feb 23, 2026	18.72	19.29	17.91	17.94	17.94	-5.78%	3,040,682
Feb 20, 2026	18.91	19.46	18.57	19.04	19.04	0.32%	3,853,440
Feb 19, 2026	18.50	19.02	17.79	18.98	18.98	2.48%	4,143,144
Feb 18, 2026	18.09	18.90	17.91	18.52	18.52	2.43%	3,821,225
Feb 17, 2026	18.18	18.68	17.50	18.08	18.08	1.18%	4,184,067
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%	3,186,840
Feb 11, 2026	18.00	18.34	17.55	17.59	17.59	-3.14%	3,746,937
Feb 10, 2026	18.90	19.26	18.12	18.16	18.16	-3.25%	4,948,251
Feb 9, 2026	19.69	19.69	18.75	18.77	18.77	-3.84%	5,862,431
Feb 6, 2026	19.64	20.22	19.35	19.52	19.52	0.21%	4,967,097
Feb 5, 2026	21.05	21.63	19.45	19.48	19.48	-7.72%	5,600,345
Feb 4, 2026	21.00	22.72	20.34	21.11	21.11	1.10%	7,527,248
Feb 3, 2026	23.45	23.85	20.12	20.88	20.88	-14.39%	9,835,230
Feb 2, 2026	25.06	25.06	24.13	24.39	24.39	-1.93%	4,678,435
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%	3,137,497
Jan 28, 2026	26.04	26.07	24.69	24.78	24.78	-4.95%	3,889,239
Jan 27, 2026	25.55	26.69	25.49	26.07	26.07	1.92%	3,909,402
Jan 26, 2026	27.12	27.12	24.64	25.58	25.58	-7.52%	6,486,640
Jan 23, 2026	27.74	28.22	27.32	27.66	27.66	-0.86%	3,562,485
Jan 22, 2026	28.09	28.27	27.39	27.90	27.90	-0.68%	2,905,704
Jan 21, 2026	26.46	28.16	26.33	28.09	28.09	4.89%	5,551,553
Jan 20, 2026	24.65	26.79	24.65	26.78	26.78	12.00%	5,552,004
Jan 16, 2026	24.16	24.32	23.53	23.91	23.91	-1.69%	3,375,609
Jan 15, 2026	23.45	24.48	23.16	24.32	24.32	2.44%	4,263,508