BellRing Brands, Inc. BRBR
NYSE · United States · Consumer Non-Durables
$7.69-0.06 (-0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.69 | -0.77% | $7.83 | $7.84 | $7.65 | 4.82M |
| 2026-09-29 | $7.75 | +0.13% | $7.62 | $7.76 | $7.49 | 3.14M |
| 2026-09-28 | $7.74 | -2.15% | $7.79 | $8.00 | $7.59 | 3.20M |
| 2026-09-25 | $7.91 | +2.86% | $7.71 | $8.00 | $7.59 | 7.21M |
| 2026-09-24 | $7.69 | -8.89% | $8.50 | $8.56 | $7.69 | 7.22M |
| 2026-09-23 | $8.44 | -6.12% | $8.96 | $8.96 | $8.42 | 2.33M |
| 2026-09-22 | $8.99 | +0.45% | $9.19 | $9.30 | $8.91 | 2.54M |
| 2026-09-21 | $8.95 | -0.33% | $8.97 | $9.15 | $8.82 | 2.24M |
| 2026-09-18 | $8.98 | -1.43% | $9.02 | $9.11 | $8.90 | 4.54M |
| 2026-09-17 | $9.11 | +0.22% | $9.19 | $9.30 | $8.98 | 2.30M |
| 2026-09-16 | $9.09 | -0.66% | $9.08 | $9.41 | $9.08 | 2.20M |
| 2026-09-15 | $9.15 | -0.54% | $9.12 | $9.16 | $8.85 | 3.64M |
| 2026-09-14 | $9.20 | +0.66% | $9.42 | $9.55 | $9.20 | 2.48M |
| 2026-09-11 | $9.14 | -1.72% | $9.43 | $9.47 | $9.09 | 2.61M |
| 2026-09-10 | $9.30 | -1.38% | $9.56 | $9.62 | $9.13 | 2.98M |
| 2026-09-09 | $9.43 | -3.68% | $9.64 | $9.74 | $9.36 | 3.58M |
| 2026-09-08 | $9.79 | -5.77% | $10.36 | $10.60 | $9.73 | 3.08M |
| 2026-09-04 | $10.39 | -0.10% | $10.34 | $10.49 | $10.25 | 2.09M |
| 2026-09-03 | $10.40 | -2.99% | $10.72 | $11.09 | $10.39 | 2.37M |
| 2026-09-02 | $10.72 | +3.98% | $10.37 | $10.91 | $10.37 | 2.35M |
| 2026-09-01 | $10.31 | -4.27% | $10.94 | $10.99 | $10.27 | 3.97M |
| 2026-08-31 | $10.77 | +0.75% | $10.53 | $10.93 | $10.48 | 4.70M |
| 2026-08-28 | $10.69 | +4.19% | $10.41 | $10.85 | $10.31 | 2.60M |
| 2026-08-27 | $10.26 | -4.91% | $10.60 | $10.63 | $10.23 | 2.87M |
| 2026-08-26 | $10.79 | +0.28% | $10.65 | $11.01 | $10.64 | 2.60M |
| 2026-08-25 | $10.76 | -0.83% | $10.80 | $10.83 | $10.48 | 2.23M |
| 2026-08-24 | $10.85 | +6.48% | $10.21 | $10.91 | $10.21 | 2.74M |
| 2026-08-21 | $10.19 | -2.49% | $10.40 | $10.61 | $10.16 | 2.02M |
| 2026-08-20 | $10.45 | -2.61% | $10.68 | $10.99 | $10.43 | 1.98M |
| 2026-08-19 | $10.73 | +3.37% | $10.31 | $11.02 | $10.28 | 2.96M |
| 2026-08-18 | $10.38 | +1.96% | $10.38 | $10.63 | $10.25 | 3.31M |
| 2026-08-17 | $10.18 | -5.30% | $10.63 | $10.69 | $10.09 | 3.83M |
| 2026-08-14 | $10.75 | -2.18% | $11.00 | $11.16 | $10.67 | 2.38M |
| 2026-08-13 | $10.99 | +1.29% | $10.94 | $11.20 | $10.74 | 2.78M |
| 2026-08-12 | $10.85 | -6.06% | $11.28 | $11.59 | $10.67 | 3.15M |
| 2026-08-11 | $11.55 | +1.49% | $11.27 | $11.59 | $11.25 | 3.52M |
| 2026-08-10 | $11.38 | -1.56% | $11.68 | $11.74 | $11.24 | 4.20M |
| 2026-08-07 | $11.56 | -4.54% | $12.23 | $12.23 | $11.51 | 3.41M |
| 2026-08-06 | $12.11 | -3.97% | $12.62 | $12.75 | $11.59 | 4.19M |
| 2026-08-05 | $12.61 | -1.10% | $12.69 | $13.03 | $12.22 | 6.10M |
| 2026-08-04 | $12.75 | -1.54% | $10.55 | $12.76 | $10.16 | 12.00M |
| 2026-08-03 | $12.95 | +4.52% | $12.50 | $13.20 | $12.50 | 6.35M |
| 2026-07-31 | $12.39 | -5.78% | $12.95 | $13.15 | $12.21 | 3.27M |
| 2026-07-30 | $13.15 | -1.05% | $12.89 | $13.45 | $12.61 | 2.96M |
| 2026-07-29 | $13.29 | -2.71% | $13.47 | $13.64 | $13.05 | 5.08M |
| 2026-07-28 | $13.66 | +4.51% | $13.88 | $14.18 | $13.52 | 3.65M |
| 2026-07-27 | $13.07 | +0.93% | $12.76 | $13.58 | $12.76 | 4.04M |
| 2026-07-24 | $12.95 | +0.39% | $12.97 | $13.41 | $12.94 | 3.39M |
| 2026-07-23 | $12.90 | +0.94% | $12.71 | $12.91 | $12.30 | 3.74M |
| 2026-07-22 | $12.78 | +0.95% | $13.03 | $13.08 | $12.45 | 4.56M |
| 2026-07-21 | $12.66 | +4.20% | $12.02 | $12.85 | $12.02 | 3.00M |
| 2026-07-20 | $12.15 | +0.25% | $12.02 | $12.23 | $11.80 | 2.70M |
| 2026-07-17 | $12.12 | +1.08% | $12.00 | $12.76 | $11.80 | 4.16M |
| 2026-07-16 | $11.99 | -0.83% | $12.33 | $12.51 | $11.95 | 3.05M |
| 2026-07-15 | $12.09 | -0.08% | $12.00 | $12.60 | $11.98 | 2.53M |
| 2026-07-14 | $12.10 | -5.10% | $12.58 | $12.58 | $12.00 | 3.53M |
| 2026-07-13 | $12.75 | +2.16% | $12.29 | $12.80 | $12.29 | 4.17M |
| 2026-07-10 | $12.48 | +2.72% | $12.38 | $12.68 | $12.11 | 3.89M |
| 2026-07-09 | $12.15 | -7.81% | $13.23 | $13.30 | $11.94 | 7.53M |
| 2026-07-08 | $13.18 | -5.45% | $13.80 | $13.83 | $13.14 | 4.20M |
| 2026-07-07 | $13.94 | +3.64% | $13.33 | $14.29 | $13.33 | 7.44M |
| 2026-07-06 | $13.45 | -2.96% | $13.52 | $13.69 | $12.80 | 5.15M |
| 2026-07-02 | $13.86 | +3.82% | $13.25 | $14.05 | $13.25 | 4.47M |
| 2026-07-01 | $13.35 | +3.17% | $12.94 | $13.48 | $12.78 | 4.57M |
| 2026-06-30 | $12.94 | +4.52% | $12.34 | $12.99 | $12.24 | 4.50M |
| 2026-06-29 | $12.38 | +7.19% | $11.65 | $12.42 | $11.30 | 7.14M |
| 2026-06-26 | $11.55 | +1.40% | $11.35 | $11.66 | $11.11 | 21.56M |
| 2026-06-25 | $11.39 | -4.37% | $11.69 | $11.91 | $11.35 | 5.37M |
| 2026-06-24 | $11.91 | +5.68% | $11.37 | $12.55 | $11.19 | 8.61M |
| 2026-06-23 | $11.27 | +10.82% | $10.21 | $11.44 | $10.18 | 10.44M |
| 2026-06-22 | $10.17 | +7.51% | $9.51 | $10.26 | $9.26 | 7.10M |
| 2026-06-18 | $9.46 | +4.30% | $9.23 | $9.76 | $8.94 | 18.20M |
| 2026-06-17 | $9.07 | +2.72% | $8.78 | $9.43 | $8.78 | 5.41M |
| 2026-06-16 | $8.83 | -0.34% | $8.89 | $9.11 | $8.47 | 4.88M |
| 2026-06-15 | $8.86 | +0.57% | $8.81 | $9.05 | $8.61 | 4.86M |
| 2026-06-12 | $8.81 | -1.12% | $8.97 | $9.05 | $8.60 | 4.62M |
| 2026-06-11 | $8.91 | +3.24% | $8.48 | $8.92 | $8.24 | 5.21M |
| 2026-06-10 | $8.63 | +2.37% | $8.43 | $8.69 | $8.23 | 4.48M |
| 2026-06-09 | $8.43 | +6.71% | $7.90 | $8.46 | $7.89 | 6.60M |
| 2026-06-08 | $7.90 | -9.92% | $8.45 | $8.53 | $7.82 | 7.48M |
| 2026-06-05 | $8.77 | +0.92% | $8.77 | $9.20 | $8.64 | 3.10M |
| 2026-06-04 | $8.69 | -1.92% | $9.11 | $9.23 | $8.56 | 3.86M |
| 2026-06-03 | $8.86 | -1.99% | $8.90 | $8.97 | $8.57 | 4.09M |
| 2026-06-02 | $9.04 | -0.22% | $9.06 | $9.42 | $8.88 | 4.63M |
| 2026-06-01 | $9.06 | +8.37% | $8.31 | $9.12 | $8.10 | 6.60M |
| 2026-05-29 | $8.36 | -3.46% | $8.67 | $8.67 | $8.30 | 4.11M |
| 2026-05-28 | $8.66 | +0.81% | $8.60 | $8.70 | $8.40 | 3.74M |
| 2026-05-27 | $8.59 | -0.12% | $8.69 | $9.18 | $8.53 | 5.57M |
| 2026-05-26 | $8.60 | -3.48% | $8.78 | $8.91 | $8.59 | 3.67M |
| 2026-05-22 | $8.91 | -1.55% | $8.96 | $9.23 | $8.84 | 3.25M |