BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.97	13.41	12.97	13.26	-	2.79%	818,855
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
Jul 8, 2026	13.80	13.83	13.14	13.18	13.18	-5.45%	3,965,449
Jul 7, 2026	13.33	14.29	13.33	13.94	13.94	3.64%	7,402,315
Jul 6, 2026	13.52	13.69	12.80	13.45	13.45	-2.96%	4,929,531
Jul 2, 2026	13.25	14.05	13.25	13.86	13.86	3.82%	4,119,559
Jul 1, 2026	12.94	13.48	12.78	13.35	13.35	3.17%	4,258,640
Jun 30, 2026	12.34	12.99	12.24	12.94	12.94	4.52%	4,489,620
Jun 29, 2026	11.65	12.42	11.30	12.38	12.38	7.19%	6,705,252
Jun 26, 2026	11.35	11.66	11.11	11.55	11.55	1.40%	17,955,867
Jun 25, 2026	11.69	11.92	11.35	11.39	11.39	-4.37%	5,273,820
Jun 24, 2026	11.37	12.55	11.19	11.91	11.91	5.68%	8,548,063
Jun 23, 2026	10.21	11.45	10.18	11.27	11.27	10.82%	10,433,167
Jun 22, 2026	9.51	10.26	9.26	10.17	10.17	7.51%	6,964,925
Jun 18, 2026	9.23	9.76	8.94	9.46	9.46	4.30%	17,222,032
Jun 17, 2026	8.78	9.43	8.78	9.07	9.07	2.72%	5,315,856
Jun 16, 2026	8.89	9.11	8.47	8.83	8.83	-0.34%	4,821,507
Jun 15, 2026	8.81	9.05	8.61	8.86	8.86	0.57%	4,716,046
Jun 12, 2026	8.97	9.05	8.61	8.81	8.81	-1.12%	4,597,642
Jun 11, 2026	8.48	8.92	8.24	8.91	8.91	3.24%	5,211,677
Jun 10, 2026	8.43	8.70	8.23	8.63	8.63	2.37%	4,475,442
Jun 9, 2026	7.90	8.46	7.89	8.43	8.43	6.71%	6,595,758
Jun 8, 2026	8.45	8.53	7.82	7.90	7.90	-9.92%	7,465,652
Jun 5, 2026	8.77	9.20	8.64	8.77	8.77	0.92%	3,085,745
Jun 4, 2026	9.11	9.23	8.56	8.69	8.69	-1.92%	3,719,030
Jun 3, 2026	8.90	8.97	8.57	8.86	8.86	-1.99%	4,084,176
Jun 2, 2026	9.06	9.42	8.88	9.04	9.04	-0.22%	4,625,171
Jun 1, 2026	8.31	9.12	8.10	9.06	9.06	8.37%	6,569,544
May 29, 2026	8.67	8.67	8.30	8.36	8.36	-3.46%	4,072,104
May 28, 2026	8.60	8.70	8.40	8.66	8.66	0.81%	3,742,213
May 27, 2026	8.69	9.18	8.53	8.59	8.59	-0.12%	5,571,363
May 26, 2026	8.78	8.91	8.59	8.60	8.60	-3.48%	3,565,523
May 22, 2026	8.96	9.24	8.84	8.91	8.91	-1.55%	3,252,889
May 21, 2026	8.88	9.10	8.54	9.05	9.05	0.89%	3,748,562
May 20, 2026	8.85	9.11	8.53	8.97	8.97	0.90%	3,241,626
May 19, 2026	9.41	9.56	8.85	8.89	8.89	-4.00%	5,512,594
May 18, 2026	9.55	9.67	9.23	9.26	9.26	-4.44%	3,809,416
May 15, 2026	9.41	9.73	9.08	9.69	9.69	5.90%	4,950,821
May 14, 2026	9.41	9.66	9.07	9.15	9.15	-1.08%	3,356,001
May 13, 2026	9.40	9.51	9.00	9.25	9.25	-2.43%	5,602,289