BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	21.00	22.72	20.34	21.11	21.11	1.10%	7,517,018
Feb 3, 2026	23.45	23.85	20.12	20.88	20.88	-14.39%	9,833,868
Feb 2, 2026	25.06	25.06	24.13	24.39	24.39	-1.93%	4,678,235
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%	3,137,271
Jan 28, 2026	26.04	26.07	24.69	24.78	24.78	-4.95%	3,887,643
Jan 27, 2026	25.55	26.69	25.49	26.07	26.07	1.92%	3,909,359
Jan 26, 2026	27.12	27.12	24.64	25.58	25.58	-7.52%	6,486,270
Jan 23, 2026	27.74	28.22	27.32	27.66	27.66	-0.86%	2,993,222
Jan 22, 2026	28.09	28.27	27.39	27.90	27.90	-0.68%	2,905,376
Jan 21, 2026	26.46	28.16	26.33	28.09	28.09	4.89%	5,549,197
Jan 20, 2026	24.65	26.79	24.65	26.78	26.78	12.00%	5,551,128
Jan 16, 2026	24.16	24.32	23.53	23.91	23.91	-1.69%	3,348,912
Jan 15, 2026	23.45	24.48	23.16	24.32	24.32	2.44%	4,261,980
Jan 14, 2026	22.98	24.53	22.98	23.74	23.74	2.86%	4,856,859
Jan 13, 2026	23.22	24.04	23.05	23.08	23.08	-0.09%	3,057,331
Jan 12, 2026	24.25	24.42	21.67	23.10	23.10	-6.93%	5,325,722
Jan 9, 2026	24.86	25.26	24.43	24.82	24.82	0.24%	3,209,646
Jan 8, 2026	22.73	24.99	22.71	24.76	24.76	7.42%	4,548,303
Jan 7, 2026	23.73	24.03	22.96	23.05	23.05	-1.91%	3,516,600
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