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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	26.64	26.09	26.09	27.15	26.08	2.47M
December 31, 2025	26.65	26.73	26.73	27.07	26.39	2.37M
December 30, 2025	27.24	26.69	26.69	27.3	26.39	3.2M
December 29, 2025	30.15	27.33	27.33	30.15	26.67	4.48M
December 26, 2025	30.1	30.16	30.16	30.4	29.76	1.38M
December 24, 2025	29.94	30.13	30.13	30.43	29.81	839,529
December 23, 2025	29.69	29.95	29.95	30.43	29.37	2.91M
December 22, 2025	28.8	29.5	29.5	29.81	28.7	3.17M
December 19, 2025	29.63	29.04	29.04	29.79	28.57	4.72M
December 18, 2025	30.11	29.28	29.28	30.33	29.28	3.83M
December 17, 2025	31.03	29.96	29.96	31.4	29.82	4.9M
December 16, 2025	32.91	30.93	30.93	33.08	30.03	6.77M
December 15, 2025	31.63	32.78	32.78	33.31	31.61	3.07M
December 12, 2025	32.61	31.95	31.95	32.98	31.89	2.27M
December 11, 2025	33.23	32.67	32.67	33.56	32.34	3.18M
December 10, 2025	30.62	33.3	33.3	33.42	30.6	5.43M
December 09, 2025	30.58	30.55	30.55	31.53	30.48	2.71M
December 08, 2025	30.89	30.51	30.51	31.44	30.24	2.71M
December 05, 2025	31.28	31.17	31.17	31.42	30.48	2.19M
December 04, 2025	31.11	31.36	31.36	31.36	30.48	1.92M
December 03, 2025	30.96	30.82	30.82	31.76	30.56	4.04M
December 02, 2025	30.92	30.85	30.85	30.92	29.46	3.53M
December 01, 2025	30.38	30.89	30.89	31.6	30.07	3.33M
November 28, 2025	30.6	30.89	30.89	31.05	30.31	1.04M
November 26, 2025	30.27	30.59	30.59	31.05	30.25	1.87M
November 25, 2025	30.23	30.36	30.36	31.14	30.19	3.4M
November 24, 2025	29.54	30.75	30.75	30.9	29.31	5.43M
November 21, 2025	30	29.77	29.77	30.97	29.34	5.35M
November 20, 2025	29.54	29.8	29.8	31.11	29.26	8.98M
November 19, 2025	25.5	29.26	29.26	29.32	25.49	10.03M
November 18, 2025	24.38	26.26	26.26	26.34	22.45	12.97M
November 17, 2025	26.68	25.62	25.62	26.8	25.4	6.11M
November 14, 2025	26.75	26.96	26.96	27.35	26.42	6.04M
November 13, 2025	27.68	26.95	26.95	27.86	26.83	4.14M
November 12, 2025	27.89	27.61	27.61	28.24	27.59	4.17M
November 11, 2025	28.45	27.69	27.69	28.67	27.52	4.74M
November 10, 2025	29.26	28.27	28.27	29.34	28.16	2.87M
November 07, 2025	29.03	29.27	29.27	29.27	28.63	2.5M
November 06, 2025	30.15	29	29	30.19	28.85	2.7M
November 05, 2025	30.41	30.15	30.15	30.64	30.1	1.87M
November 04, 2025	30.59	30.33	30.33	30.88	30.02	2.54M
November 03, 2025	30.36	30.39	30.39	30.85	29.99	4.72M
October 31, 2025	30.25	30.13	30.13	30.73	29.9	3.84M
October 30, 2025	30.67	30.2	30.2	31.68	30.1	2.35M
October 29, 2025	31.46	30.84	30.84	31.92	30.81	3.03M
October 28, 2025	31.88	31.59	31.59	31.88	30.44	4.05M
October 27, 2025	33.26	31.89	31.89	33.26	31.05	4.57M
October 24, 2025	33.27	33.05	33.05	33.42	32.32	2.39M
October 23, 2025	33.7	33.39	33.39	33.81	32.86	2.35M
October 22, 2025	33.61	33.36	33.36	34.39	33.31	2.19M
October 21, 2025	32.6	33.48	33.48	33.55	32.23	2.04M
October 20, 2025	33.14	32.34	32.34	33.49	32	3.34M
October 17, 2025	33.6	33	33	33.84	32.72	2.59M
October 16, 2025	34.5	33.21	33.21	34.88	32.94	2.05M
October 15, 2025	34.77	34.5	34.5	35.67	34.43	2.22M
October 14, 2025	34.15	34.72	34.72	35.3	34.01	1.89M
October 13, 2025	34.32	34.32	34.32	34.63	33.52	2.04M
October 10, 2025	35.29	34.13	34.13	35.51	33.89	2.25M
October 09, 2025	34.81	35.34	35.34	35.47	34.63	3.11M
October 08, 2025	34.5	34.79	34.79	35.28	33.87	1.76M

BellRing Brands, Inc. (BRBR) NYSE