BellRing Brands, Inc. Common Stock (BRBR)

Last Price24.53

Change-0.23 (-0.93%)

NYSE · Last Trade: Jan 9th, 10:33 AM EST

Historical Prices For BellRing Brands, Inc. Common Stock (BRBR)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	22.73	24.98	22.71	24.76	4,548,347	24.76
1/07/2026	23.73	24.03	22.96	23.05	3,517,160	23.05
1/06/2026	23.90	23.90	23.13	23.50	4,028,836	23.50
1/05/2026	26.05	26.05	23.84	23.89	6,476,637	23.89
1/02/2026	26.64	27.15	26.07	26.09	2,468,785	26.09
12/31/2025	26.65	27.07	26.39	26.73	2,367,403	26.73
12/30/2025	27.24	27.30	26.39	26.69	3,572,261	26.69
12/29/2025	30.15	30.15	26.67	27.33	4,484,729	27.33
12/26/2025	30.10	30.40	29.75	30.16	1,377,647	30.16
12/24/2025	29.94	30.43	29.81	30.13	839,529	30.13
12/23/2025	29.69	30.43	29.37	29.95	2,908,359	29.95
12/22/2025	28.80	29.81	28.70	29.50	3,174,283	29.50
12/19/2025	29.63	29.79	28.57	29.04	4,715,552	29.04
12/18/2025	30.11	30.33	29.28	29.28	3,834,687	29.28
12/17/2025	31.03	31.40	29.82	29.96	4,899,216	29.96
12/16/2025	32.91	33.08	30.03	30.93	6,773,540	30.93
12/15/2025	31.63	33.31	31.61	32.78	3,069,374	32.78
12/12/2025	32.61	32.98	31.89	31.95	2,269,063	31.95
12/11/2025	33.23	33.56	32.34	32.67	3,178,189	32.67
12/10/2025	30.62	33.42	30.60	33.30	5,429,669	33.30
12/09/2025	30.58	31.53	30.48	30.55	2,713,919	30.55
12/08/2025	30.89	31.44	30.24	30.51	2,712,169	30.51
12/05/2025	31.28	31.42	30.48	31.17	2,192,605	31.17
12/04/2025	31.11	31.38	30.48	31.36	1,966,748	31.36
12/03/2025	30.96	31.76	30.56	30.82	4,041,442	30.82
12/02/2025	30.92	30.92	29.46	30.85	3,526,216	30.85
12/01/2025	30.38	31.60	30.07	30.89	3,328,594	30.89
11/28/2025	30.60	31.05	30.31	30.89	1,035,013	30.89
11/26/2025	30.27	31.05	30.25	30.59	1,865,338	30.59
11/25/2025	30.23	31.14	30.19	30.36	3,396,039	30.36
11/24/2025	29.54	30.90	29.31	30.75	5,422,197	30.75
11/21/2025	30.00	30.97	29.34	29.77	5,347,421	29.77
11/20/2025	29.54	31.11	29.26	29.80	8,974,625	29.80
11/19/2025	25.50	29.32	25.49	29.26	10,025,706	29.26
11/18/2025	24.38	26.34	22.45	26.26	12,968,160	26.26
11/17/2025	26.68	26.80	25.40	25.62	6,108,168	25.62
11/14/2025	26.75	27.36	26.43	26.96	6,044,749	26.96
11/13/2025	27.68	27.86	26.83	26.95	4,137,605	26.95
11/12/2025	27.89	28.24	27.59	27.61	4,167,445	27.61
11/11/2025	28.45	28.67	27.52	27.69	4,735,867	27.69
11/10/2025	29.26	29.34	28.16	28.27	2,872,403	28.27
11/07/2025	29.03	29.27	28.63	29.27	2,500,588	29.27
11/06/2025	30.15	30.19	28.85	29.00	2,703,862	29.00
11/05/2025	30.41	30.64	30.10	30.15	1,869,737	30.15
11/04/2025	30.59	30.88	30.02	30.33	2,540,355	30.33
11/03/2025	30.36	30.85	29.99	30.39	4,716,719	30.39
10/31/2025	30.25	30.73	29.90	30.13	3,835,226	30.13
10/30/2025	30.67	31.68	30.10	30.20	2,351,369	30.20
10/29/2025	31.46	31.92	30.81	30.84	3,025,619	30.84
10/28/2025	31.88	31.88	30.44	31.59	4,046,785	31.59
10/27/2025	33.26	33.26	31.05	31.89	4,573,043	31.89
10/24/2025	33.27	33.42	32.32	33.05	2,391,564	33.05
10/23/2025	33.70	33.80	32.86	33.39	2,348,702	33.39
10/22/2025	33.61	34.39	33.31	33.36	2,194,901	33.36
10/21/2025	32.60	33.55	32.23	33.48	2,037,961	33.48
10/20/2025	33.14	33.49	32.00	32.34	3,337,920	32.34
10/17/2025	33.60	33.84	32.72	33.00	2,587,535	33.00
10/16/2025	34.50	34.88	32.94	33.21	2,048,426	33.21
10/15/2025	34.77	35.67	34.43	34.50	2,216,138	34.50
10/14/2025	34.15	35.30	34.01	34.72	1,887,431	34.72
10/13/2025	34.32	34.63	33.52	34.32	2,035,056	34.32
10/10/2025	35.29	35.51	33.89	34.13	2,249,220	34.13
10/09/2025	34.81	35.47	34.63	35.34	3,113,576	35.34