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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.91	19.04	19.04	19.46	18.57	3.85M
February 19, 2026	18.5	18.98	18.98	19.02	17.79	4.14M
February 18, 2026	18.09	18.52	18.52	18.9	17.91	3.82M
February 17, 2026	18.18	18.08	18.08	18.68	17.5	4.18M
February 13, 2026	17.61	17.87	17.87	18.22	17.21	3.35M
February 12, 2026	17.43	17.62	17.62	17.89	17.1	3.19M
February 11, 2026	18	17.59	17.59	18.34	17.55	3.75M
February 10, 2026	18.9	18.16	18.16	19.26	18.12	4.95M
February 09, 2026	19.69	18.77	18.77	19.69	18.75	5.86M
February 06, 2026	19.64	19.52	19.52	20.22	19.35	4.97M
February 05, 2026	21.05	19.48	19.48	21.63	19.45	5.6M
February 04, 2026	21	21.11	21.11	22.72	20.34	7.53M
February 03, 2026	23.45	20.88	20.88	23.85	20.12	9.84M
February 02, 2026	25.06	24.39	24.39	25.06	24.13	4.68M
January 30, 2026	25.55	24.87	24.87	25.75	24.43	3.64M
January 29, 2026	25.26	25.04	25.04	25.61	24.75	3.14M
January 28, 2026	26.04	24.78	24.78	26.07	24.69	3.89M
January 27, 2026	25.55	26.07	26.07	26.69	25.49	3.91M
January 26, 2026	27.12	25.58	25.58	27.12	24.64	6.49M
January 23, 2026	27.74	27.66	27.66	28.22	27.32	3.56M
January 22, 2026	28.09	27.9	27.9	28.27	27.39	2.91M
January 21, 2026	26.46	28.09	28.09	28.16	26.33	5.55M
January 20, 2026	24.65	26.78	26.78	26.79	24.65	5.55M
January 16, 2026	24.16	23.91	23.91	24.32	23.53	3.38M
January 15, 2026	23.55	24.31	24.31	24.48	23.16	3.08M
January 14, 2026	22.98	23.74	23.74	24.53	22.98	4.86M
January 13, 2026	23.22	23.08	23.08	24.04	23.05	3.06M
January 12, 2026	24.25	23.1	23.1	24.42	21.67	5.33M
January 09, 2026	24.86	24.82	24.82	25.26	24.43	3.21M
January 08, 2026	22.73	24.76	24.76	24.99	22.71	4.55M
January 07, 2026	23.73	23.05	23.05	24.03	22.96	3.52M
January 06, 2026	23.9	23.5	23.5	23.99	23.13	4.03M
January 05, 2026	26.05	23.89	23.89	26.05	23.84	6.48M
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

BellRing Brands, Inc. (BRBR) NYSE