BellRing Brands Inc. (BRBR)
NYSE: BRBR
· Real-Time Price · USD
39.45
-3.23 (-7.57%)
At close: Sep 05, 2025, 3:59 PM
39.40
-0.14%
After-hours: Sep 05, 2025, 07:54 PM EDT
BRBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.66 | 43.02 | 39.33 | 39.46 | 39.46 | -7.54% | 4,207,681 |
| Sep 4, 2025 | 41.92 | 42.95 | 41.85 | 42.68 | 42.68 | 1.93% | 2,895,019 |
| Sep 3, 2025 | 41.10 | 42.64 | 41.10 | 41.87 | 41.87 | 0.60% | 3,007,227 |
| Sep 2, 2025 | 41.50 | 41.82 | 40.49 | 41.62 | 41.62 | 1.39% | 3,970,900 |
| Aug 29, 2025 | 40.69 | 41.43 | 40.05 | 41.05 | 41.05 | 0.44% | 3,506,226 |
| Aug 28, 2025 | 40.26 | 41.35 | 40.08 | 40.87 | 40.87 | 0.39% | 5,025,300 |
| Aug 27, 2025 | 39.72 | 41.42 | 39.65 | 40.71 | 40.71 | 2.36% | 3,393,150 |
| Aug 26, 2025 | 38.89 | 40.00 | 38.37 | 39.77 | 39.77 | 2.87% | 3,340,100 |
| Aug 25, 2025 | 39.72 | 39.78 | 38.64 | 38.66 | 38.66 | -3.13% | 2,896,300 |
| Aug 22, 2025 | 40.01 | 40.96 | 39.89 | 39.91 | 39.91 | 0.33% | 2,917,040 |
| Aug 21, 2025 | 40.32 | 40.51 | 39.46 | 39.78 | 39.78 | -2.24% | 2,579,119 |
| Aug 20, 2025 | 41.18 | 41.52 | 40.25 | 40.69 | 40.69 | -0.20% | 3,347,730 |
| Aug 19, 2025 | 38.60 | 41.32 | 38.60 | 40.77 | 40.77 | 5.92% | 4,382,747 |
| Aug 18, 2025 | 38.49 | 39.01 | 38.06 | 38.49 | 38.49 | 0.34% | 2,809,123 |
| Aug 15, 2025 | 38.26 | 38.73 | 37.48 | 38.36 | 38.36 | 0.95% | 2,527,900 |
| Aug 14, 2025 | 39.00 | 39.46 | 37.88 | 38.00 | 38.00 | -3.87% | 2,396,151 |
| 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 |