BRBR - Bellring Brands Inc
16.46
-0.930 -5.650%
Share volume: 4,053,231
Last Updated: 03-09-2026
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$17.39
-0.93
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $17.04 | $17.04 | $17.16 | $17.16 | $16.05 | $16.05 | $16.46 | $16.46 | 4,053,231 | $4,053,231.00 |
| 03-06-2026 | $16.84 | $16.84 | $17.58 | $17.58 | $16.65 | $16.65 | $17.39 | $17.39 | 3,332,214 | $3,332,214.00 |
| 03-05-2026 | $17.42 | $17.42 | $17.94 | $17.94 | $16.91 | $16.91 | $16.98 | $16.98 | 3,063,126 | $3,063,126.00 |
| 03-04-2026 | $17.50 | $17.50 | $17.76 | $17.76 | $17.05 | $17.05 | $17.52 | $17.52 | 2,221,783 | $2,221,783.00 |
| 03-03-2026 | $17.88 | $17.88 | $17.95 | $17.95 | $16.93 | $16.93 | $17.73 | $17.73 | 2,692,157 | $2,692,157.00 |
| 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 |