BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	16.48	17.18	16.31	16.45	16.45	-0.18%	2,643,312
Apr 20, 2026	16.03	16.63	15.84	16.48	16.48	2.11%	2,816,694
Apr 17, 2026	16.32	17.06	15.96	16.14	16.14	-0.55%	2,892,824
Apr 16, 2026	15.98	16.32	15.91	16.23	16.23	1.76%	1,987,239
Apr 15, 2026	15.65	16.32	15.50	15.95	15.95	3.10%	3,624,417
Apr 14, 2026	15.12	15.60	15.12	15.47	15.47	2.38%	2,430,792
Apr 13, 2026	14.94	15.35	14.78	15.11	15.11	0.67%	3,241,078
Apr 10, 2026	15.37	15.50	14.19	15.01	15.01	-2.53%	5,078,879
Apr 9, 2026	15.38	15.99	15.24	15.40	15.40	-2.10%	3,092,773
Apr 8, 2026	16.11	16.36	15.59	15.73	15.73	0.45%	2,511,420
Apr 7, 2026	15.61	16.08	15.41	15.66	15.66	-0.45%	2,351,648
Apr 6, 2026	16.68	17.13	15.71	15.73	15.73	-5.35%	2,656,657
Apr 2, 2026	15.52	16.64	15.22	16.62	16.62	6.27%	3,381,888
Apr 1, 2026	16.06	16.09	15.61	15.64	15.64	-2.80%	3,641,072
Mar 31, 2026	16.02	16.49	15.65	16.09	16.09	-0.31%	4,000,782
Mar 30, 2026	15.32	16.22	15.30	16.14	16.14	5.15%	4,057,105
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