BRBR - BELLRING BRANDS, INC.
15.64
-0.450 -2.877%
Share volume: 3,641,072
Last Updated: 04-01-2026
Food Products/Food And Kindred Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$16.09
-0.45
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $16.06 | $16.06 | $16.09 | $16.09 | $15.61 | $15.61 | $15.64 | $15.64 | 3,641,072 | $3,641,072.00 |
| 03-31-2026 | $16.02 | $16.02 | $16.49 | $16.49 | $15.65 | $15.65 | $16.09 | $16.09 | 4,000,825 | $4,000,825.00 |
| 03-30-2026 | $15.32 | $15.32 | $16.22 | $16.22 | $15.30 | $15.30 | $16.14 | $16.14 | 4,230,908 | $4,230,908.00 |
| 03-27-2026 | $15.02 | $15.02 | $15.45 | $15.45 | $14.43 | $14.43 | $15.35 | $15.35 | 4,874,015 | $4,874,015.00 |
| 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 |