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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 07, 2025	33.93	34.77	34.77	35.2	33.8	2.69M
October 06, 2025	35.15	33.73	33.73	35.46	33.73	3.22M
October 03, 2025	35.87	34.99	34.99	36.16	34.96	2.66M
October 02, 2025	36	35.86	35.86	36.17	35.28	1.95M
October 01, 2025	36.4	36.23	36.23	36.95	35.75	2.25M
September 30, 2025	36.81	36.35	36.35	36.81	36.1	2.02M
September 29, 2025	36.84	36.76	36.76	36.95	36	2.45M
September 26, 2025	36.81	36.8	36.8	36.89	36.26	1.97M
September 25, 2025	36.75	36.64	36.64	37.12	36.35	2.3M
September 24, 2025	36.76	36.56	36.56	37.03	36.24	2.15M
September 23, 2025	36.74	36.62	36.62	37.27	36.07	2.24M
September 22, 2025	35.7	36.43	36.43	36.62	35.5	2.83M
September 19, 2025	36.78	36	36	36.98	35.72	3.59M
September 18, 2025	36.76	36.68	36.68	37.09	36.44	2.1M
September 17, 2025	36.75	36.63	36.63	37.05	36.03	2.44M
September 16, 2025	35.61	36.75	36.75	37.09	35.52	2.61M
September 15, 2025	38.06	35.51	35.51	38.34	35.39	3.59M
September 12, 2025	37.32	38.07	38.07	38.77	37.32	2.54M
September 11, 2025	36.83	37.31	37.31	37.44	36.51	3.25M
September 10, 2025	37.03	36.76	36.76	37.52	36.3	3.5M
September 09, 2025	35.92	37.71	37.71	37.78	35.46	4.34M
September 08, 2025	38.68	35.77	35.77	39.06	35.05	7.52M
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

BellRing Brands, Inc. (BRBR) NYSE