BellRing Brands, Inc. - BRBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.66	39.46	39.46	43.02	39.33	4.22M
September 04, 2025	41.92	42.68	42.68	42.95	41.85	2.9M
September 03, 2025	41.1	41.87	41.87	42.64	41.1	3.01M
September 02, 2025	41.5	41.62	41.62	41.82	40.49	3.97M
August 29, 2025	40.69	41.05	41.05	41.43	40.05	3.51M
August 28, 2025	40.26	40.87	40.86	41.35	40.08	4.68M
August 27, 2025	39.72	40.71	40.71	41.42	39.65	3.39M
August 26, 2025	38.89	39.77	39.77	40	38.37	3.34M
August 25, 2025	39.72	38.66	38.66	39.78	38.64	2.9M
August 22, 2025	40.01	39.91	39.91	40.96	39.89	2.92M
August 21, 2025	40.32	39.78	39.78	40.51	39.46	2.58M
August 20, 2025	41.18	40.69	40.69	41.52	40.25	3.35M
August 19, 2025	38.6	40.77	40.77	41.32	38.6	4.38M
August 18, 2025	38.49	38.47	38.47	39.01	38.06	2.41M
August 15, 2025	38.26	38.36	38.36	38.73	37.48	2.53M
August 14, 2025	39	38	38	39.46	37.88	2.4M
August 13, 2025	38.46	39.53	39.53	39.94	38.38	3.79M
August 12, 2025	38.85	38.74	38.74	39.42	38.31	2.78M
August 11, 2025	38.86	38.83	38.83	39.49	38.07	3.44M
August 08, 2025	39.21	38.99	38.99	39.7	38.18	3.36M
August 07, 2025	39.42	39.16	39.16	41.19	38.82	8.93M
August 06, 2025	36.47	38.95	38.95	39.25	36.33	11.45M
August 05, 2025	44.31	36.18	36.18	44.89	34.02	16.89M
August 04, 2025	54.09	53.64	53.64	54.65	53.07	3.45M
August 01, 2025	54.37	54.11	54.11	54.8	53.81	2.28M
July 31, 2025	54.8	54.58	54.58	55.24	54.13	1.94M
July 30, 2025	56.16	54.85	54.85	56.69	54.81	2.23M
July 29, 2025	55.31	55.83	55.83	56.2	55.31	2.44M
July 28, 2025	54.62	55.51	55.51	56.38	54.09	2.61M
July 25, 2025	54.27	54.74	54.74	54.92	53.67	3.4M
July 24, 2025	54.74	53.95	53.95	54.74	53.57	3.28M
July 23, 2025	55.96	54.81	54.81	55.96	53.89	3.23M
July 22, 2025	57.63	55.29	55.29	57.82	55.21	3.73M
July 21, 2025	58.95	57.52	57.52	59.1	57.39	2.16M
July 18, 2025	57.34	58.2	58.2	58.24	56.72	1.99M
July 17, 2025	56.49	57.2	57.2	57.65	55.74	2.86M
July 16, 2025	56.84	57.24	57.24	57.35	56.19	1.84M
July 15, 2025	58.57	56.42	56.42	58.99	56.14	2.87M
July 14, 2025	57.97	58.75	58.75	58.75	57.38	2.8M
July 11, 2025	58.12	57.94	57.94	58.37	57.28	1.25M
July 10, 2025	57.72	58.29	58.29	58.78	57.33	1.74M
July 09, 2025	57.51	57.68	57.68	57.8	56.7	2.34M
July 08, 2025	57.71	57.51	57.51	57.86	56.59	2.98M
July 07, 2025	57.91	57.28	57.28	58.75	57.21	2.06M
July 03, 2025	57.74	57.58	57.58	58.01	56.91	832,039
July 02, 2025	58.39	57.5	57.5	58.76	57	1.94M
July 01, 2025	58.13	58.78	58.78	59.45	57.87	2.1M
June 30, 2025	58.5	57.93	57.93	59.05	57.13	2.73M
June 27, 2025	57.59	58.54	58.54	58.69	56.8	5.06M
June 26, 2025	58.45	57.26	57.26	58.85	55.69	5.56M
June 25, 2025	59.84	58.75	58.75	60.2	58.51	1.3M
June 24, 2025	59.8	59.8	59.8	60.44	59.54	1.77M
June 23, 2025	59.01	59.32	59.32	59.93	58.4	2.12M
June 20, 2025	61.03	58.78	58.78	61.1	58.51	2.97M
June 18, 2025	62.81	60.75	60.75	62.88	60.6	2.12M
June 17, 2025	62.06	62.71	62.71	63.08	61.99	2.25M
June 16, 2025	59.28	62.83	62.83	62.94	59.28	3.42M
June 13, 2025	59.79	58.67	58.67	60.27	58.24	2.16M
June 12, 2025	59.54	60.11	60.11	60.16	58.42	2.89M
June 11, 2025	61.26	59.8	59.8	61.88	59.68	1.44M

BellRing Brands, Inc. (BRBR) NYSE