BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	41.92	42.38	41.85	42.33	-	1.10%	1,103,690
Sep 3, 2025	41.10	42.64	41.10	41.87	41.87	0.60%	3,006,448
Sep 2, 2025	41.50	41.82	40.49	41.62	41.62	1.39%	3,970,859
Aug 29, 2025	40.69	41.43	40.05	41.05	41.05	0.44%	3,506,226
Aug 28, 2025	40.26	41.35	40.08	40.87	40.87	0.39%	5,025,268
Aug 27, 2025	39.72	41.42	39.65	40.71	40.71	2.36%	3,393,150
Aug 26, 2025	38.89	40.00	38.37	39.77	39.77	2.87%	3,340,060
Aug 25, 2025	39.72	39.79	38.64	38.66	38.66	-3.13%	2,896,284
Aug 22, 2025	40.01	40.96	39.89	39.91	39.91	0.33%	2,917,040
Aug 21, 2025	40.32	40.51	39.46	39.78	39.78	-2.24%	2,579,119
Aug 20, 2025	41.18	41.52	40.25	40.69	40.69	-0.20%	3,347,730
Aug 19, 2025	38.60	41.32	38.60	40.77	40.77	5.92%	4,382,747
Aug 18, 2025	38.49	39.01	38.06	38.49	38.49	0.34%	2,809,123
Aug 15, 2025	38.26	38.73	37.48	38.36	38.36	0.95%	2,527,854
Aug 14, 2025	39.00	39.46	37.88	38.00	38.00	-3.87%	2,396,151
Aug 13, 2025	38.46	39.94	38.38	39.53	39.53	2.04%	3,788,336
Aug 12, 2025	38.85	39.42	38.31	38.74	38.74	-0.23%	2,782,204
Aug 11, 2025	38.86	39.49	38.07	38.83	38.83	-0.41%	3,440,150
Aug 8, 2025	39.21	39.70	38.18	38.99	38.99	-0.43%	3,356,607
Aug 7, 2025	39.42	41.19	38.82	39.16	39.16	0.54%	8,932,676
Aug 6, 2025	36.47	39.25	36.33	38.95	38.95	7.66%	11,448,038
Aug 5, 2025	44.31	44.89	34.02	36.18	36.18	-32.55%	16,894,236
Aug 4, 2025	54.09	54.65	53.07	53.64	53.64	-0.87%	3,450,641
Aug 1, 2025	54.37	54.80	53.79	54.11	54.11	-0.86%	2,276,956
Jul 31, 2025	54.80	55.24	54.13	54.58	54.58	-0.49%	1,936,255
Jul 30, 2025	56.16	56.69	54.81	54.85	54.85	-1.76%	2,229,273
Jul 29, 2025	55.31	56.20	55.31	55.83	55.83	0.58%	2,437,172
Jul 28, 2025	54.62	56.38	54.09	55.51	55.51	1.41%	2,606,414
Jul 25, 2025	54.27	54.92	53.67	54.74	54.74	1.46%	3,396,056
Jul 24, 2025	54.74	54.74	53.57	53.95	53.95	-1.57%	3,294,540
Jul 23, 2025	55.96	55.96	53.89	54.81	54.81	-0.87%	3,233,348
Jul 22, 2025	57.63	57.82	55.21	55.29	55.29	-3.88%	3,728,997
Jul 21, 2025	58.95	59.10	57.39	57.52	57.52	-1.17%	2,158,884
Jul 18, 2025	57.34	58.24	56.72	58.20	58.20	1.75%	1,990,471
Jul 17, 2025	56.49	57.65	55.74	57.20	57.20	-0.07%	2,860,813
Jul 16, 2025	56.84	57.35	56.19	57.24	57.24	1.45%	1,843,770
Jul 15, 2025	58.57	58.99	56.14	56.42	56.42	-3.97%	2,873,881
Jul 14, 2025	57.97	58.75	57.38	58.75	58.75	1.40%	2,801,219
Jul 11, 2025	58.12	58.37	57.28	57.94	57.94	-0.60%	1,250,206
Jul 10, 2025	57.72	58.78	57.33	58.29	58.29	1.06%	1,744,604
Jul 9, 2025	57.51	57.80	56.70	57.68	57.68	0.30%	2,342,376
Jul 8, 2025	57.71	57.86	56.59	57.51	57.51	0.40%	2,984,662
Jul 7, 2025	57.91	58.75	57.21	57.28	57.28	-0.52%	2,057,489
Jul 3, 2025	57.74	58.01	56.91	57.58	57.58	0.14%	832,039
Jul 2, 2025	58.39	58.76	57.00	57.50	57.50	-2.18%	1,960,947
Jul 1, 2025	58.13	59.45	57.87	58.78	58.78	1.47%	2,095,096
Jun 30, 2025	58.50	59.05	57.13	57.93	57.93	-1.04%	2,734,785
Jun 27, 2025	57.59	58.69	56.80	58.54	58.54	2.24%	5,064,201
Jun 26, 2025	58.45	58.85	55.69	57.26	57.26	-2.54%	5,562,226
Jun 25, 2025	59.84	60.20	58.51	58.75	58.75	-1.76%	1,302,890