BellRing Brands, Inc.BRBRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $25.06 | $25.06 | $24.14 | $24.39 | 4.68M |
| 1/30/2026 | $25.55 | $25.75 | $24.43 | $24.87 | 3.64M |
| 1/29/2026 | $25.26 | $25.61 | $24.75 | $25.04 | 3.14M |
| 1/28/2026 | $26.04 | $26.07 | $24.69 | $24.78 | 3.89M |
| 1/27/2026 | $25.55 | $26.69 | $25.49 | $26.07 | 3.91M |
| 1/26/2026 | $27.12 | $27.12 | $24.64 | $25.58 | 6.49M |
| 1/23/2026 | $27.74 | $28.22 | $27.32 | $27.66 | 3.56M |
| 1/22/2026 | $28.09 | $28.27 | $27.39 | $27.90 | 2.91M |
| 1/21/2026 | $26.46 | $28.16 | $26.33 | $28.09 | 5.55M |
| 1/20/2026 | $24.65 | $26.79 | $24.65 | $26.78 | 5.55M |
| 1/16/2026 | $24.16 | $24.32 | $23.53 | $23.91 | 3.38M |
| 1/15/2026 | $23.45 | $24.48 | $23.16 | $24.32 | 4.26M |
| 1/14/2026 | $22.98 | $24.53 | $22.98 | $23.74 | 4.86M |
| 1/13/2026 | $23.22 | $24.04 | $23.05 | $23.08 | 3.06M |
| 1/12/2026 | $24.25 | $24.42 | $21.67 | $23.10 | 5.33M |
| 1/9/2026 | $24.86 | $25.26 | $24.43 | $24.82 | 3.21M |
| 1/8/2026 | $22.73 | $24.99 | $22.71 | $24.76 | 4.55M |
| 1/7/2026 | $23.73 | $24.03 | $22.96 | $23.05 | 3.52M |
| 1/6/2026 | $23.90 | $23.99 | $23.13 | $23.50 | 4.03M |
| 1/5/2026 | $26.05 | $26.05 | $23.84 | $23.89 | 6.48M |
| 1/2/2026 | $26.64 | $27.15 | $26.08 | $26.09 | 2.47M |
| 12/31/2025 | $26.65 | $27.07 | $26.39 | $26.73 | 2.37M |
| 12/30/2025 | $27.24 | $27.30 | $26.39 | $26.69 | 3.57M |
| 12/29/2025 | $30.15 | $30.15 | $26.67 | $27.33 | 4.48M |
| 12/26/2025 | $30.10 | $30.40 | $29.76 | $30.16 | 1.38M |
| 12/24/2025 | $29.94 | $30.43 | $29.81 | $30.13 | 839,529 |
| 12/23/2025 | $29.69 | $30.43 | $29.37 | $29.95 | 2.91M |
| 12/22/2025 | $28.80 | $29.81 | $28.70 | $29.50 | 3.17M |
| 12/19/2025 | $29.63 | $29.79 | $28.57 | $29.04 | 4.72M |
| 12/18/2025 | $30.11 | $30.33 | $29.28 | $29.28 | 3.83M |
| 12/17/2025 | $31.03 | $31.40 | $29.82 | $29.96 | 4.90M |
| 12/16/2025 | $32.91 | $33.08 | $30.03 | $30.93 | 6.77M |
| 12/15/2025 | $31.63 | $33.31 | $31.61 | $32.78 | 3.07M |
| 12/12/2025 | $32.61 | $32.98 | $31.89 | $31.95 | 2.27M |
| 12/11/2025 | $33.23 | $33.56 | $32.34 | $32.67 | 3.18M |
| 12/10/2025 | $30.62 | $33.42 | $30.60 | $33.30 | 5.43M |
| 12/9/2025 | $30.58 | $31.53 | $30.48 | $30.55 | 2.71M |
| 12/8/2025 | $30.89 | $31.44 | $30.24 | $30.51 | 2.71M |
| 12/5/2025 | $31.28 | $31.42 | $30.48 | $31.17 | 2.19M |
| 12/4/2025 | $31.11 | $31.38 | $30.48 | $31.36 | 1.97M |
| 12/3/2025 | $30.96 | $31.76 | $30.56 | $30.82 | 4.04M |
| 12/2/2025 | $30.92 | $30.92 | $29.46 | $30.85 | 3.53M |
| 12/1/2025 | $30.38 | $31.60 | $30.07 | $30.89 | 3.33M |
| 11/28/2025 | $30.60 | $31.05 | $30.31 | $30.89 | 1.04M |
| 11/26/2025 | $30.27 | $31.05 | $30.25 | $30.59 | 1.87M |
| 11/25/2025 | $30.23 | $31.14 | $30.19 | $30.36 | 3.40M |
| 11/24/2025 | $29.54 | $30.90 | $29.31 | $30.75 | 5.43M |
| 11/21/2025 | $30.00 | $30.97 | $29.34 | $29.77 | 5.35M |
| 11/20/2025 | $29.54 | $31.11 | $29.26 | $29.80 | 8.98M |
| 11/19/2025 | $25.50 | $29.32 | $25.49 | $29.26 | 10.03M |
| 11/18/2025 | $24.38 | $26.34 | $22.45 | $26.26 | 12.97M |
| 11/17/2025 | $26.68 | $26.80 | $25.40 | $25.62 | 6.11M |
| 11/14/2025 | $26.75 | $27.36 | $26.43 | $26.96 | 6.04M |
| 11/13/2025 | $27.68 | $27.86 | $26.83 | $26.95 | 4.14M |
| 11/12/2025 | $27.89 | $28.24 | $27.60 | $27.61 | 4.17M |
| 11/11/2025 | $28.45 | $28.67 | $27.52 | $27.69 | 4.74M |
| 11/10/2025 | $29.26 | $29.35 | $28.16 | $28.27 | 2.87M |
| 11/7/2025 | $29.03 | $29.27 | $28.63 | $29.27 | 2.50M |
| 11/6/2025 | $30.15 | $30.19 | $28.85 | $29.00 | 2.70M |
| 11/5/2025 | $30.41 | $30.64 | $30.10 | $30.15 | 1.87M |