BellRing Brands, Inc. (BRBR) NYSE

16.62

+0.98(+6.27%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.52	16.62	16.62	16.64	15.22	2.9M
April 01, 2026	16.06	15.64	15.64	16.09	15.61	3.64M
March 31, 2026	16.02	16.09	16.09	16.49	15.65	3.93M
March 30, 2026	15.32	16.14	16.14	16.22	15.3	4.06M
March 27, 2026	15.02	15.35	15.35	15.45	14.43	3.76M
March 26, 2026	15.03	15.14	15.14	15.4	14.71	4.64M
March 25, 2026	16.15	15.5	15.5	16.4	15.3	4.15M
March 24, 2026	16.55	15.88	15.88	16.62	15.82	3.29M
March 23, 2026	17.64	16.61	16.61	17.74	16.32	3.58M
March 20, 2026	17.3	17.22	17.22	17.5	16.79	5.51M
March 19, 2026	17.19	17.34	17.34	17.63	17.08	3.46M
March 18, 2026	18.18	17.39	17.39	18.53	17.37	4.28M
March 17, 2026	18.64	18.51	18.51	19.11	18.45	3.54M
March 16, 2026	17.5	18.68	18.68	18.71	17.16	6.01M
March 13, 2026	16.82	16.83	16.83	17.01	16.35	2.68M
March 12, 2026	17.52	16.73	16.73	18.08	16.67	2.96M
March 11, 2026	17.18	17.62	17.62	17.83	16.74	3.21M
March 10, 2026	16.67	17.09	17.09	17.24	15.97	4.23M
March 09, 2026	17.04	16.46	16.46	17.16	16.05	4.05M
March 06, 2026	16.84	17.39	17.39	17.58	16.65	3.33M
March 05, 2026	17.42	16.98	16.98	17.94	16.91	3.06M
March 04, 2026	17.5	17.52	17.52	17.76	17.05	1.72M
March 03, 2026	17.88	17.73	17.73	17.95	16.93	2.28M
March 02, 2026	18	18.15	18.15	18.38	17.53	2.7M
February 27, 2026	18.43	18.39	18.39	18.69	17.8	2.9M
February 26, 2026	18.2	18.84	18.84	18.88	18.18	2.42M
February 25, 2026	18.24	18.06	18.06	18.42	17.45	2.66M
February 24, 2026	17.62	18.34	18.34	18.42	17.51	3.16M
February 23, 2026	18.72	17.94	17.94	19.29	17.91	3.04M
February 20, 2026	18.91	19.04	0	19.46	18.57	3.85M
February 19, 2026	18.5	18.98	0	19.02	17.79	4.14M
February 18, 2026	18.09	18.52	0	18.9	17.91	3.82M
February 17, 2026	18.18	18.08	0	18.68	17.5	4.18M
February 13, 2026	17.75	17.87	0	18.22	17.2	3.41M
February 12, 2026	17.43	17.62	0	17.89	17.1	3.19M
February 11, 2026	18	17.59	0	18.34	17.55	3.75M
February 10, 2026	18.9	18.16	0	19.26	18.12	4.95M
February 09, 2026	19.69	18.77	0	19.69	18.75	5.86M
February 06, 2026	19.64	19.52	0	20.22	19.35	4.97M
February 05, 2026	21.05	19.48	0	21.63	19.45	5.6M
February 04, 2026	21	21.11	0	22.72	20.34	7.53M
February 03, 2026	23.45	20.88	0	23.85	20.12	9.84M
February 02, 2026	25.06	24.39	0	25.06	24.13	4.68M
January 30, 2026	25.55	24.87	0	25.75	24.43	3.64M
January 29, 2026	25.26	25.04	0	25.61	24.75	3.14M
January 28, 2026	26.04	24.78	0	26.07	24.69	3.89M
January 27, 2026	25.55	26.07	0	26.69	25.49	3.91M
January 26, 2026	27.12	25.58	0	27.12	24.64	6.49M
January 23, 2026	27.74	27.66	0	28.22	27.32	3.56M
January 22, 2026	28.09	27.9	0	28.27	27.39	2.91M
January 21, 2026	26.46	28.09	0	28.16	26.33	5.55M
January 20, 2026	24.65	26.78	0	26.79	24.65	5.55M
January 16, 2026	24.16	23.91	0	24.32	23.53	3.38M
January 15, 2026	23.45	24.32	0	24.48	23.16	4.26M
January 14, 2026	22.98	23.74	0	24.53	22.98	4.86M
January 13, 2026	23.22	23.08	0	24.04	23.05	3.06M
January 12, 2026	24.25	23.1	0	24.42	21.67	5.33M
January 09, 2026	24.86	24.82	0	25.26	24.43	3.21M
January 08, 2026	22.73	24.76	0	24.99	22.71	4.55M
January 07, 2026	23.73	23.05	0	24.03	22.96	3.52M