BellRing Brands Inc. (BRBR)
NYSE: BRBR
· Real-Time Price · USD
38.45
0.45 (1.18%)
At close: Aug 15, 2025, 1:12 PM
BRBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.00 | 39.46 | 37.88 | 38.00 | 38.00 | -3.87% | 2,395,944 |
| Aug 13, 2025 | 38.46 | 39.94 | 38.38 | 39.53 | 39.53 | 2.04% | 3,788,336 |
| Aug 12, 2025 | 38.85 | 39.42 | 38.31 | 38.74 | 38.74 | -0.23% | 2,782,204 |
| Aug 11, 2025 | 38.86 | 39.49 | 38.07 | 38.83 | 38.83 | -0.41% | 3,440,150 |
| Aug 8, 2025 | 39.21 | 39.70 | 38.18 | 38.99 | 38.99 | -0.43% | 3,356,607 |
| Aug 7, 2025 | 39.42 | 41.19 | 38.82 | 39.16 | 39.16 | 0.54% | 8,932,700 |
| Aug 6, 2025 | 36.47 | 39.25 | 36.33 | 38.95 | 38.95 | 7.66% | 11,448,038 |
| Aug 5, 2025 | 44.31 | 44.89 | 34.02 | 36.18 | 36.18 | -32.55% | 16,894,236 |
| Aug 4, 2025 | 54.09 | 54.65 | 53.07 | 53.64 | 53.64 | -0.87% | 3,450,641 |
| Aug 1, 2025 | 54.37 | 54.80 | 53.79 | 54.11 | 54.11 | -0.86% | 2,276,956 |
| Jul 31, 2025 | 54.80 | 55.24 | 54.13 | 54.58 | 54.58 | -0.49% | 1,936,300 |
| Jul 30, 2025 | 56.16 | 56.69 | 54.81 | 54.85 | 54.85 | -1.76% | 2,229,300 |
| Jul 29, 2025 | 55.31 | 56.20 | 55.31 | 55.83 | 55.83 | 0.58% | 2,437,200 |
| Jul 28, 2025 | 54.62 | 56.38 | 54.09 | 55.51 | 55.51 | 1.41% | 2,606,414 |
| Jul 25, 2025 | 54.27 | 54.92 | 53.67 | 54.74 | 54.74 | 1.46% | 3,396,100 |
| Jul 24, 2025 | 54.74 | 54.74 | 53.57 | 53.95 | 53.95 | -1.57% | 3,294,540 |
| Jul 23, 2025 | 55.96 | 55.96 | 53.89 | 54.81 | 54.81 | -0.87% | 3,233,348 |
| Jul 22, 2025 | 57.63 | 57.82 | 55.21 | 55.29 | 55.29 | -3.88% | 3,729,000 |
| Jul 21, 2025 | 58.95 | 59.10 | 57.39 | 57.52 | 57.52 | -1.17% | 2,158,884 |
| Jul 18, 2025 | 57.34 | 58.24 | 56.72 | 58.20 | 58.20 | 1.75% | 1,990,500 |