BellRing Brands (BRBR) Historical Stock Prices

BellRing Brands, Inc. (BRBR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 21, 2026	10.40	10.61	10.17	10.19	10.19	2,022,200
Aug 20, 2026	10.68	10.99	10.43	10.45	10.45	1,977,000
Aug 19, 2026	10.31	11.02	10.28	10.73	10.73	2,964,100
Aug 18, 2026	10.38	10.63	10.25	10.38	10.38	3,309,100
Aug 17, 2026	10.63	10.69	10.09	10.18	10.18	3,828,700
Aug 14, 2026	11.00	11.16	10.67	10.75	10.75	2,377,300
Aug 13, 2026	10.94	11.20	10.74	10.99	10.99	2,778,200
Aug 12, 2026	11.28	11.59	10.67	10.85	10.85	3,150,900
Aug 11, 2026	11.27	11.59	11.25	11.55	11.55	3,521,300
Aug 10, 2026	11.68	11.74	11.24	11.38	11.38	4,204,800
Aug 7, 2026	12.23	12.23	11.51	11.56	11.56	3,412,800
Aug 6, 2026	12.62	12.75	11.59	12.11	12.11	4,190,100
Aug 5, 2026	12.69	13.03	12.22	12.61	12.61	6,102,500
Aug 4, 2026	10.55	12.76	10.16	12.75	12.75	11,995,200
Aug 3, 2026	12.50	13.20	12.50	12.95	12.95	6,352,600
Jul 31, 2026	12.95	13.15	12.21	12.39	12.39	3,267,100
Jul 30, 2026	12.89	13.45	12.61	13.15	13.15	2,964,000
Jul 29, 2026	13.47	13.64	13.05	13.29	13.29	5,079,700
Jul 28, 2026	13.88	14.18	13.52	13.66	13.66	3,650,700
Jul 27, 2026	12.76	13.58	12.76	13.07	13.07	4,037,100
Jul 24, 2026	12.97	13.41	12.94	12.95	12.95	3,386,700
Jul 23, 2026	12.71	12.91	12.30	12.90	12.90	3,739,500
Jul 22, 2026	13.03	13.08	12.45	12.78	12.78	4,558,300
Jul 21, 2026	12.02	12.85	12.02	12.66	12.66	2,997,500
Jul 20, 2026	12.02	12.23	11.80	12.15	12.15	2,698,100

Historical stock data.