BellRing Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.59	58.69	56.80	58.54	58.54	2.24%	5,064,201
Jun 26, 2025	58.45	58.85	55.69	57.26	57.26	-2.54%	5,562,226
Jun 25, 2025	59.84	60.20	58.51	58.75	58.75	-1.76%	1,302,890
Jun 24, 2025	59.80	60.44	59.54	59.80	59.80	0.81%	1,771,087
Jun 23, 2025	59.01	59.93	58.40	59.32	59.32	0.92%	2,119,954
Jun 20, 2025	61.03	61.10	58.51	58.78	58.78	-3.24%	2,974,881
Jun 18, 2025	62.81	62.88	60.60	60.75	60.75	-3.13%	2,134,317
Jun 17, 2025	62.06	63.08	61.99	62.71	62.71	-0.19%	2,245,822
Jun 16, 2025	59.28	62.94	59.28	62.83	62.83	7.09%	3,424,936
Jun 13, 2025	59.79	60.27	58.24	58.67	58.67	-2.40%	2,155,545
Jun 12, 2025	59.54	60.16	58.42	60.11	60.11	0.52%	2,888,353
Jun 11, 2025	61.26	61.88	59.68	59.80	59.80	-2.49%	1,441,175
Jun 10, 2025	60.31	61.38	60.19	61.33	61.33	1.98%	1,838,105
Jun 9, 2025	61.05	61.18	59.85	60.14	60.14	-1.36%	1,983,442
Jun 6, 2025	62.33	62.33	59.81	60.97	60.97	-1.09%	2,248,830
Jun 5, 2025	61.89	62.30	60.47	61.64	61.64	-0.82%	2,106,555
Jun 4, 2025	63.17	63.34	62.06	62.15	62.15	-1.61%	1,497,488
Jun 3, 2025	62.76	63.52	62.09	63.17	63.17	0.29%	1,832,346
Jun 2, 2025	62.46	63.31	61.98	62.99	62.99	0.06%	1,975,478
May 30, 2025	61.71	63.38	61.69	62.95	62.95	2.01%	2,429,404
May 29, 2025	60.51	62.22	60.09	61.71	61.71	2.22%	2,827,656
May 28, 2025	60.96	61.16	60.15	60.37	60.37	-1.05%	2,228,071
May 27, 2025	63.12	63.84	60.80	61.01	61.01	-1.09%	3,131,320
May 23, 2025	60.63	62.01	59.59	61.68	61.68	1.73%	1,619,115
May 22, 2025	62.26	62.83	60.43	60.63	60.63	-2.43%	2,198,237
May 21, 2025	64.71	64.80	62.09	62.14	62.14	-4.87%	2,085,187
May 20, 2025	66.45	67.00	64.62	65.32	65.32	-2.02%	2,189,137
May 19, 2025	65.55	66.67	65.14	66.67	66.67	1.18%	2,087,024
May 16, 2025	64.66	66.11	64.61	65.89	65.89	2.52%	1,923,944
May 15, 2025	63.22	64.45	63.22	64.27	64.27	1.24%	1,238,555
May 14, 2025	63.91	64.47	63.08	63.48	63.48	-0.25%	1,677,034
May 13, 2025	65.08	65.47	63.50	63.64	63.64	-2.30%	3,203,511
May 12, 2025	62.03	65.49	61.93	65.14	65.14	7.21%	3,130,949
May 9, 2025	62.17	62.76	60.74	60.76	60.76	-1.75%	1,995,132
May 8, 2025	62.94	63.44	60.16	61.84	61.84	-1.42%	3,747,241
May 7, 2025	63.64	65.00	61.73	62.73	62.73	-1.29%	6,255,727
May 6, 2025	70.61	70.80	63.38	63.55	63.55	-18.97%	8,329,158
May 5, 2025	78.34	79.57	77.34	78.43	78.43	-0.62%	2,201,645
May 2, 2025	77.66	78.93	77.39	78.92	78.92	2.53%	1,570,247
May 1, 2025	76.30	77.77	76.03	76.97	76.97	-0.22%	1,290,150
Apr 30, 2025	75.98	77.26	75.04	77.14	77.14	0.53%	1,406,099
Apr 29, 2025	74.32	76.73	73.62	76.73	76.73	2.25%	1,147,329
Apr 28, 2025	75.22	75.75	74.07	75.04	75.04	-0.17%	969,737
Apr 25, 2025	74.86	76.16	73.68	75.17	75.17	0.49%	873,203
Apr 24, 2025	73.50	75.51	73.36	74.80	74.80	1.18%	949,984
Apr 23, 2025	76.39	77.52	72.81	73.93	73.93	-1.88%	1,678,613
Apr 22, 2025	73.98	76.12	73.98	75.35	75.35	3.28%	1,144,551
Apr 21, 2025	74.88	75.26	72.30	72.96	72.96	-2.88%	804,726
Apr 17, 2025	74.03	75.80	73.45	75.12	75.12	1.62%	828,062
Apr 16, 2025	75.42	76.07	72.83	73.92	73.92	-2.20%	1,440,012