Skip to main content
BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
17.41
+0.43 (2.50%)
Mar 6, 2026, 4:00 PM EST - Market closed

BellRing Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.8417.3916.6517.39-2.41%2,027,226
Mar 5, 202617.4217.9416.9116.9816.98-3.08%2,962,896
Mar 4, 202617.5017.7617.0517.5217.52-1.18%2,221,683
Mar 3, 202617.8817.9516.9317.7317.73-2.31%2,692,086
Mar 2, 202618.0018.3817.5318.1518.15-1.31%2,698,168
Feb 27, 202618.4318.6917.8018.3918.39-2.39%2,897,227
Feb 26, 202618.2018.8818.1818.8418.844.32%2,419,638
Feb 25, 202618.2418.4217.4518.0618.06-1.53%2,662,149
Feb 24, 202617.6218.4217.5118.3418.342.23%3,156,614
Feb 23, 202618.7219.2917.9117.9417.94-5.78%3,040,682
Feb 20, 202618.9119.4618.5719.0419.040.32%3,853,440
Feb 19, 202618.5019.0217.7918.9818.982.48%4,143,144
Feb 18, 202618.0918.9017.9118.5218.522.43%3,821,225
Feb 17, 202618.1818.6817.5018.0818.081.18%4,184,067
Feb 13, 202617.7518.2217.2017.8717.871.42%3,408,230
Feb 12, 202617.4317.8917.1017.6217.620.17%3,186,840
Feb 11, 202618.0018.3417.5517.5917.59-3.14%3,746,937
Feb 10, 202618.9019.2618.1218.1618.16-3.25%4,948,251
Feb 9, 202619.6919.6918.7518.7718.77-3.84%5,862,431
Feb 6, 202619.6420.2219.3519.5219.520.21%4,967,097
Feb 5, 202621.0521.6319.4519.4819.48-7.72%5,600,345
Feb 4, 202621.0022.7220.3421.1121.111.10%7,527,248
Feb 3, 202623.4523.8520.1220.8820.88-14.39%9,835,230
Feb 2, 202625.0625.0624.1324.3924.39-1.93%4,678,435
Jan 30, 202625.5525.7524.4324.8724.87-0.68%3,644,680
Jan 29, 202625.2625.6124.7525.0425.041.05%3,137,497
Jan 28, 202626.0426.0724.6924.7824.78-4.95%3,889,239
Jan 27, 202625.5526.6925.4926.0726.071.92%3,909,402
Jan 26, 202627.1227.1224.6425.5825.58-7.52%6,486,640
Jan 23, 202627.7428.2227.3227.6627.66-0.86%3,562,485
Jan 22, 202628.0928.2727.3927.9027.90-0.68%2,905,704
Jan 21, 202626.4628.1626.3328.0928.094.89%5,551,553
Jan 20, 202624.6526.7924.6526.7826.7812.00%5,552,004
Jan 16, 202624.1624.3223.5323.9123.91-1.69%3,375,609
Jan 15, 202623.4524.4823.1624.3224.322.44%4,263,508
Jan 14, 202622.9824.5322.9823.7423.742.86%4,856,915
Jan 13, 202623.2224.0423.0523.0823.08-0.09%3,059,941
Jan 12, 202624.2524.4221.6723.1023.10-6.93%5,331,749
Jan 9, 202624.8625.2624.4324.8224.820.24%3,210,056
Jan 8, 202622.7324.9922.7124.7624.767.42%4,548,366
Jan 7, 202623.7324.0322.9623.0523.05-1.91%3,517,218
Jan 6, 202623.9023.9923.1323.5023.50-1.63%4,028,835
Jan 5, 202626.0526.0523.8423.8923.89-8.43%6,478,256
Jan 2, 202626.6427.1526.0826.0926.09-2.39%2,468,785
Dec 31, 202526.6527.0726.3926.7326.730.15%2,367,403
Dec 30, 202527.2427.3026.3926.6926.69-2.34%3,572,261
Dec 29, 202530.1530.1526.6727.3327.33-9.38%4,484,827
Dec 26, 202530.1030.4029.7630.1630.160.10%1,377,647
Dec 24, 202529.9430.4329.8130.1330.130.60%839,529
Dec 23, 202529.6930.4329.3729.9529.951.53%2,908,359
Dec 22, 202528.8029.8128.7029.5029.501.58%3,174,283
Dec 19, 202529.6329.7928.5729.0429.04-0.82%4,715,551
Dec 18, 202530.1130.3329.2829.2829.28-2.27%3,834,687
Dec 17, 202531.0331.4029.8229.9629.96-3.14%4,899,216
Dec 16, 202532.9133.0830.0330.9330.93-5.64%6,773,539
Dec 15, 202531.6333.3131.6132.7832.782.60%3,069,384
Dec 12, 202532.6132.9831.8931.9531.95-2.20%2,269,063
Dec 11, 202533.2333.5632.3432.6732.67-1.89%3,178,339
Dec 10, 202530.6233.4230.6033.3033.309.00%5,429,945
Dec 9, 202530.5831.5330.4830.5530.550.13%2,713,717
Dec 8, 202530.8931.4430.2430.5130.51-2.12%2,712,169
Dec 5, 202531.2831.4230.4831.1731.17-0.61%2,192,605
Dec 4, 202531.1131.3830.4831.3631.361.75%1,966,767
Dec 3, 202530.9631.7630.5630.8230.82-0.10%4,041,441
Dec 2, 202530.9230.9229.4630.8530.85-0.13%3,526,216
Dec 1, 202530.3831.6030.0730.8930.89-3,328,619
Nov 28, 202530.6031.0530.3130.8930.890.98%1,035,013
Nov 26, 202530.2731.0530.2530.5930.590.76%1,865,338
Nov 25, 202530.2331.1430.1930.3630.36-1.27%3,396,044
Nov 24, 202529.5430.9029.3130.7530.753.29%5,430,958
Nov 21, 202530.0030.9729.3429.7729.77-0.10%5,347,419
Nov 20, 202529.5431.1129.2629.8029.801.85%8,975,142
Nov 19, 202525.5029.3225.4929.2629.2611.42%10,025,821
Nov 18, 202524.3826.3422.4526.2626.262.50%12,968,562
Nov 17, 202526.6826.8025.4025.6225.62-4.97%6,108,325
Nov 14, 202526.7527.3626.4326.9626.960.04%6,044,749
Nov 13, 202527.6827.8626.8326.9526.95-2.39%4,137,615
Nov 12, 202527.8928.2427.6027.6127.61-0.29%4,167,835
Nov 11, 202528.4528.6727.5227.6927.69-2.05%4,736,169
Nov 10, 202529.2629.3528.1628.2728.27-3.42%2,873,569
Nov 7, 202529.0329.2728.6329.2729.270.93%2,500,588
Nov 6, 202530.1530.1928.8529.0029.00-3.81%2,703,907
Nov 5, 202530.4130.6430.1030.1530.15-0.59%1,869,737
Nov 4, 202530.5930.8830.0230.3330.33-0.20%2,540,415
Nov 3, 202530.3630.8529.9930.3930.390.86%4,716,718
Oct 31, 202530.2530.7329.9030.1330.13-0.23%3,835,225
Oct 30, 202530.6731.6830.1030.2030.20-2.08%2,351,551
Oct 29, 202531.4631.9230.8130.8430.84-2.37%3,025,619
Oct 28, 202531.8831.8830.4431.5931.59-0.94%4,046,785
Oct 27, 202533.2633.2631.0531.8931.89-3.51%4,573,043
Oct 24, 202533.2733.4332.3233.0533.05-1.02%2,391,564
Oct 23, 202533.7033.8132.8633.3933.390.09%2,348,702
Oct 22, 202533.6134.3933.3133.3633.36-0.36%2,194,902
Oct 21, 202532.6033.5532.2333.4833.483.53%2,037,963
Oct 20, 202533.1433.4932.0032.3432.34-2.00%3,337,721
Oct 17, 202533.6033.8432.7233.0033.00-0.63%2,587,535
Oct 16, 202534.5034.8832.9433.2133.21-3.74%2,048,453
Oct 15, 202534.7735.6734.4334.5034.50-0.63%2,216,143
Oct 14, 202534.1535.3034.0134.7234.721.17%1,887,433
Oct 13, 202534.3234.6333.5234.3234.320.56%2,035,056