BRBR - BELLRING BRANDS, INC.
16.45
-0.030 -0.182%
Share volume: 2,643,312
Last Updated: 04-21-2026
Food Products/Food And Kindred Products:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$16.48
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $16.48 | $16.48 | $17.18 | $17.18 | $16.31 | $16.31 | $16.45 | $16.45 | 2,643,312 | $2,643,312.00 |
| 04-20-2026 | $16.03 | $16.03 | $16.63 | $16.63 | $15.84 | $15.84 | $16.48 | $16.48 | 2,816,795 | $2,816,795.00 |
| 04-17-2026 | $16.32 | $16.32 | $17.06 | $17.06 | $15.96 | $15.96 | $16.14 | $16.14 | 2,897,034 | $2,897,034.00 |
| 04-16-2026 | $15.98 | $15.98 | $16.32 | $16.32 | $15.91 | $15.91 | $16.23 | $16.23 | 1,987,337 | $1,987,337.00 |
| 04-15-2026 | $15.65 | $15.65 | $16.32 | $16.32 | $15.50 | $15.50 | $15.95 | $15.95 | 3,727,015 | $3,727,015.00 |
| 04-14-2026 | $15.12 | $15.12 | $15.60 | $15.60 | $15.12 | $15.12 | $15.47 | $15.47 | 2,432,730 | $2,432,730.00 |
| 04-13-2026 | $14.94 | $14.94 | $15.35 | $15.35 | $14.78 | $14.78 | $15.11 | $15.11 | 3,243,047 | $3,243,047.00 |
| 04-10-2026 | $15.37 | $15.37 | $15.50 | $15.50 | $14.19 | $14.19 | $15.01 | $15.01 | 5,079,516 | $5,079,516.00 |
| 04-09-2026 | $15.38 | $15.38 | $15.99 | $15.99 | $15.24 | $15.24 | $15.40 | $15.40 | 3,092,783 | $3,092,783.00 |
| 04-08-2026 | $16.11 | $16.11 | $16.36 | $16.36 | $15.59 | $15.59 | $15.73 | $15.73 | 2,704,301 | $2,704,301.00 |