BRBR - BELLRING BRANDS, INC.
15.35
0.210 1.368%
Share volume: 4,874,015
Last Updated: 03-27-2026
Food Products/Food And Kindred Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$15.14
0.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $15.02 | $15.02 | $15.45 | $15.45 | $14.43 | $14.43 | $15.35 | $15.35 | 4,874,015 | $4,864,554.00 |
| 03-26-2026 | $15.03 | $15.03 | $15.40 | $15.40 | $14.71 | $14.71 | $15.14 | $15.14 | 4,655,178 | $4,655,178.00 |
| 03-25-2026 | $16.15 | $16.15 | $16.40 | $16.40 | $15.30 | $15.30 | $15.50 | $15.50 | 4,202,834 | $4,202,834.00 |
| 03-24-2026 | $16.55 | $16.55 | $16.62 | $16.62 | $15.82 | $15.82 | $15.88 | $15.88 | 3,355,992 | $3,355,992.00 |
| 03-23-2026 | $17.64 | $17.64 | $17.74 | $17.74 | $16.32 | $16.32 | $16.61 | $16.61 | 3,580,921 | $3,580,921.00 |
| 03-20-2026 | $17.30 | $17.30 | $17.50 | $17.50 | $16.79 | $16.79 | $17.22 | $17.22 | 5,512,744 | $5,512,744.00 |
| 03-19-2026 | $17.19 | $17.19 | $17.63 | $17.63 | $17.08 | $17.08 | $17.34 | $17.34 | 3,467,368 | $3,467,368.00 |
| 03-18-2026 | $18.18 | $18.18 | $18.53 | $18.53 | $17.37 | $17.37 | $17.39 | $17.39 | 4,389,852 | $4,389,852.00 |
| 03-17-2026 | $18.64 | $18.64 | $19.11 | $19.11 | $18.45 | $18.45 | $18.51 | $18.51 | 4,366,993 | $4,366,993.00 |
| 03-16-2026 | $17.50 | $17.50 | $18.71 | $18.71 | $17.16 | $17.16 | $18.68 | $18.68 | 6,009,699 | $6,009,699.00 |