BellRing Brands (BRBR) Historical Stock Prices

BellRing Brands, Inc. (BRBR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 17, 2026	12.00	12.76	11.80	12.12	12.12	4,161,600
Jul 16, 2026	12.33	12.51	11.96	11.99	11.99	3,053,600
Jul 15, 2026	12.00	12.60	11.98	12.09	12.09	2,525,000
Jul 14, 2026	12.58	12.58	12.00	12.10	12.10	3,529,900
Jul 13, 2026	12.29	12.80	12.29	12.75	12.75	4,167,800
Jul 10, 2026	12.38	12.68	12.11	12.48	12.48	3,893,100
Jul 9, 2026	13.23	13.30	11.94	12.15	12.15	7,529,900
Jul 8, 2026	13.80	13.83	13.14	13.18	13.18	4,198,600
Jul 7, 2026	13.33	14.29	13.33	13.94	13.94	7,439,000
Jul 6, 2026	13.52	13.69	12.80	13.45	13.45	5,145,400
Jul 2, 2026	13.25	14.05	13.25	13.86	13.86	4,471,300
Jul 1, 2026	12.94	13.48	12.78	13.35	13.35	4,567,800
Jun 30, 2026	12.34	12.99	12.24	12.94	12.94	4,495,300
Jun 29, 2026	11.65	12.42	11.30	12.38	12.38	7,137,000
Jun 26, 2026	11.35	11.66	11.11	11.55	11.55	21,555,500
Jun 25, 2026	11.69	11.92	11.35	11.39	11.39	5,367,800
Jun 24, 2026	11.37	12.55	11.19	11.91	11.91	8,609,200
Jun 23, 2026	10.21	11.45	10.18	11.27	11.27	10,436,200
Jun 22, 2026	9.51	10.26	9.26	10.17	10.17	7,101,900
Jun 18, 2026	9.23	9.76	8.94	9.46	9.46	18,198,600
Jun 17, 2026	8.78	9.43	8.78	9.07	9.07	5,410,100
Jun 16, 2026	8.89	9.11	8.47	8.83	8.83	4,876,400
Jun 15, 2026	8.81	9.05	8.61	8.86	8.86	4,855,500
Jun 12, 2026	8.97	9.05	8.61	8.81	8.81	4,622,500
Jun 11, 2026	8.48	8.92	8.24	8.91	8.91	5,211,800

Historical stock data.