BellRing Brands Inc. (BRBR)
NYSE: BRBR
· Real-Time Price · USD
36.81
0.17 (0.46%)
At close: Sep 26, 2025, 3:59 PM
36.80
-0.03%
After-hours: Sep 26, 2025, 06:15 PM EDT
BRBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.81 | 36.89 | 36.26 | 36.80 | 36.80 | 0.44% | 1,967,062 |
| Sep 25, 2025 | 36.75 | 37.12 | 36.35 | 36.64 | 36.64 | 0.22% | 2,303,745 |
| Sep 24, 2025 | 36.76 | 37.03 | 36.24 | 36.56 | 36.56 | -0.16% | 2,152,300 |
| Sep 23, 2025 | 36.74 | 37.27 | 36.07 | 36.62 | 36.62 | 0.52% | 2,237,037 |
| Sep 22, 2025 | 35.70 | 36.62 | 35.50 | 36.43 | 36.43 | 1.19% | 2,832,200 |
| Sep 19, 2025 | 36.78 | 36.98 | 35.72 | 36.00 | 36.00 | -1.85% | 3,589,200 |
| Sep 18, 2025 | 36.76 | 37.09 | 36.44 | 36.68 | 36.68 | 0.14% | 2,102,441 |
| Sep 17, 2025 | 36.75 | 37.05 | 36.03 | 36.63 | 36.63 | -0.33% | 2,439,900 |
| Sep 16, 2025 | 35.61 | 37.09 | 35.52 | 36.75 | 36.75 | 3.49% | 2,613,600 |
| Sep 15, 2025 | 38.06 | 38.34 | 35.39 | 35.51 | 35.51 | -6.72% | 3,586,921 |
| Sep 12, 2025 | 37.32 | 38.77 | 37.32 | 38.07 | 38.07 | 2.04% | 2,536,380 |
| Sep 11, 2025 | 36.83 | 37.44 | 36.51 | 37.31 | 37.31 | 1.50% | 3,250,707 |
| Sep 10, 2025 | 37.03 | 37.52 | 36.30 | 36.76 | 36.76 | -2.52% | 3,504,400 |
| Sep 9, 2025 | 35.92 | 37.78 | 35.46 | 37.71 | 37.71 | 5.42% | 4,342,009 |
| Sep 8, 2025 | 38.68 | 39.06 | 35.05 | 35.77 | 35.77 | -9.35% | 7,516,300 |
| Sep 5, 2025 | 42.66 | 43.02 | 39.33 | 39.46 | 39.46 | -7.54% | 4,216,116 |
| 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 |