BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	9.19	9.30	8.98	9.11	9.11	0.22%	2,297,044
Sep 16, 2026	9.08	9.42	9.08	9.09	9.09	-0.66%	2,195,584
Sep 15, 2026	9.12	9.16	8.85	9.15	9.15	-0.54%	3,308,589
Sep 14, 2026	9.42	9.55	9.20	9.20	9.20	0.66%	2,478,127
Sep 11, 2026	9.43	9.47	9.09	9.14	9.14	-1.72%	2,436,875
Sep 10, 2026	9.56	9.62	9.13	9.30	9.30	-1.38%	2,912,015
Sep 9, 2026	9.64	9.75	9.36	9.43	9.43	-3.68%	3,572,823
Sep 8, 2026	10.36	10.60	9.74	9.79	9.79	-5.77%	3,082,914
Sep 4, 2026	10.34	10.49	10.25	10.39	10.39	-0.10%	2,087,508
Sep 3, 2026	10.72	11.09	10.39	10.40	10.40	-2.99%	2,368,173
Sep 2, 2026	10.37	10.91	10.37	10.72	10.72	3.98%	2,298,010
Sep 1, 2026	10.94	10.99	10.27	10.31	10.31	-4.27%	3,973,486
Aug 31, 2026	10.53	10.93	10.48	10.77	10.77	0.75%	4,701,937
Aug 28, 2026	10.41	10.86	10.31	10.69	10.69	4.19%	2,599,627
Aug 27, 2026	10.60	10.63	10.23	10.26	10.26	-4.91%	2,819,844
Aug 26, 2026	10.65	11.01	10.64	10.79	10.79	0.28%	2,592,835
Aug 25, 2026	10.80	10.83	10.48	10.76	10.76	-0.83%	2,226,708
Aug 24, 2026	10.21	10.91	10.21	10.85	10.85	6.48%	2,735,058
Aug 21, 2026	10.40	10.61	10.17	10.19	10.19	-2.49%	2,021,901
Aug 20, 2026	10.68	10.99	10.43	10.45	10.45	-2.61%	1,976,955
Aug 19, 2026	10.31	11.02	10.28	10.73	10.73	3.37%	2,960,939
Aug 18, 2026	10.38	10.63	10.25	10.38	10.38	1.96%	3,308,511
Aug 17, 2026	10.63	10.69	10.09	10.18	10.18	-5.30%	3,826,002
Aug 14, 2026	11.00	11.16	10.67	10.75	10.75	-2.18%	2,377,092
Aug 13, 2026	10.94	11.20	10.74	10.99	10.99	1.29%	2,778,112
Aug 12, 2026	11.28	11.59	10.67	10.85	10.85	-6.06%	3,150,286
Aug 11, 2026	11.27	11.59	11.25	11.55	11.55	1.49%	3,519,531
Aug 10, 2026	11.68	11.74	11.24	11.38	11.38	-1.56%	4,203,347
Aug 7, 2026	12.23	12.23	11.51	11.56	11.56	-4.54%	3,388,427
Aug 6, 2026	12.62	12.75	11.59	12.11	12.11	-3.97%	4,059,992
Aug 5, 2026	12.69	13.03	12.22	12.61	12.61	-1.10%	5,781,419
Aug 4, 2026	10.55	12.76	10.16	12.75	12.75	-1.54%	11,994,951
Aug 3, 2026	12.50	13.20	12.50	12.95	12.95	4.52%	6,316,243
Jul 31, 2026	12.95	13.15	12.21	12.39	12.39	-5.78%	3,264,587
Jul 30, 2026	12.89	13.45	12.61	13.15	13.15	-1.05%	2,963,738
Jul 29, 2026	13.47	13.64	13.05	13.29	13.29	-2.71%	5,079,670
Jul 28, 2026	13.88	14.18	13.52	13.66	13.66	4.51%	3,632,685
Jul 27, 2026	12.76	13.58	12.76	13.07	13.07	0.93%	4,036,862
Jul 24, 2026	12.97	13.41	12.94	12.95	12.95	0.39%	3,386,712
Jul 23, 2026	12.71	12.91	12.30	12.90	12.90	0.94%	3,733,158
Jul 22, 2026	13.03	13.08	12.45	12.78	12.78	0.95%	4,558,249
Jul 21, 2026	12.02	12.85	12.02	12.66	12.66	4.20%	2,997,496
Jul 20, 2026	12.02	12.23	11.80	12.15	12.15	0.25%	2,697,891
Jul 17, 2026	12.00	12.76	11.80	12.12	12.12	1.08%	4,157,165
Jul 16, 2026	12.33	12.51	11.96	11.99	11.99	-0.83%	3,031,340
Jul 15, 2026	12.00	12.60	11.98	12.09	12.09	-0.08%	2,443,753
Jul 14, 2026	12.58	12.58	12.00	12.10	12.10	-5.10%	3,271,695
Jul 13, 2026	12.29	12.80	12.29	12.75	12.75	2.16%	4,167,657
Jul 10, 2026	12.38	12.68	12.11	12.48	12.48	2.72%	3,892,940
Jul 9, 2026	13.23	13.30	11.94	12.15	12.15	-7.81%	7,020,932