BRBR - Bellring Brands Inc
17.73
-0.420 -2.369%
Share volume: 2,692,154
Last Updated: 03-03-2026
Food Products/Food And Kindred Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.15
-0.42
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $17.88 | $17.88 | $17.95 | $17.95 | $16.93 | $16.93 | $17.73 | $17.73 | 2,692,154 | $2,692,154.00 |
| 03-02-2026 | $18.00 | $18.00 | $18.38 | $18.38 | $17.53 | $17.53 | $18.15 | $18.15 | 2,698,268 | $2,698,268.00 |
| 02-27-2026 | $18.43 | $18.43 | $18.69 | $18.69 | $17.80 | $17.80 | $18.39 | $18.39 | 2,897,227 | $2,897,227.00 |
| 02-26-2026 | $18.20 | $18.20 | $18.88 | $18.88 | $18.18 | $18.18 | $18.84 | $18.84 | 2,419,638 | $2,419,638.00 |
| 02-25-2026 | $18.24 | $18.24 | $18.42 | $18.42 | $17.45 | $17.45 | $18.06 | $18.06 | 2,662,149 | $2,662,149.00 |
| 02-24-2026 | $17.62 | $17.62 | $18.42 | $18.42 | $17.51 | $17.51 | $18.34 | $18.34 | 3,156,614 | $3,156,614.00 |
| 02-23-2026 | $18.72 | $18.72 | $19.29 | $19.29 | $17.91 | $17.91 | $17.94 | $17.94 | 3,040,682 | $3,040,682.00 |
| 02-20-2026 | $18.91 | $18.91 | $19.46 | $19.46 | $18.57 | $18.57 | $19.04 | $19.04 | 3,853,440 | $3,853,440.00 |
| 02-19-2026 | $18.50 | $18.50 | $19.02 | $19.02 | $17.79 | $17.79 | $18.98 | $18.98 | 4,143,144 | $4,143,144.00 |
| 02-18-2026 | $18.09 | $18.09 | $18.90 | $18.90 | $17.91 | $17.91 | $18.52 | $18.52 | 3,821,225 | $3,821,225.00 |