Skip to main content
BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
11.55
+0.16 (1.40%)
At close: Jun 26, 2026, 4:00 PM EDT
11.50
-0.05 (-0.43%)
After-hours: Jun 26, 2026, 7:26 PM EDT

BellRing Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.3511.6611.1111.5511.551.40%17,955,867
Jun 25, 202611.6911.9211.3511.3911.39-4.37%5,273,820
Jun 24, 202611.3712.5511.1911.9111.915.68%8,548,063
Jun 23, 202610.2111.4510.1811.2711.2710.82%10,433,167
Jun 22, 20269.5110.269.2610.1710.177.51%6,964,925
Jun 18, 20269.239.768.949.469.464.30%17,222,032
Jun 17, 20268.789.438.789.079.072.72%5,315,856
Jun 16, 20268.899.118.478.838.83-0.34%4,821,507
Jun 15, 20268.819.058.618.868.860.57%4,716,046
Jun 12, 20268.979.058.618.818.81-1.12%4,597,642
Jun 11, 20268.488.928.248.918.913.24%5,211,677
Jun 10, 20268.438.708.238.638.632.37%4,475,442
Jun 9, 20267.908.467.898.438.436.71%6,595,758
Jun 8, 20268.458.537.827.907.90-9.92%7,465,652
Jun 5, 20268.779.208.648.778.770.92%3,085,745
Jun 4, 20269.119.238.568.698.69-1.92%3,719,030
Jun 3, 20268.908.978.578.868.86-1.99%4,084,176
Jun 2, 20269.069.428.889.049.04-0.22%4,625,171
Jun 1, 20268.319.128.109.069.068.37%6,569,544
May 29, 20268.678.678.308.368.36-3.46%4,072,104
May 28, 20268.608.708.408.668.660.81%3,742,213
May 27, 20268.699.188.538.598.59-0.12%5,571,363
May 26, 20268.788.918.598.608.60-3.48%3,565,523
May 22, 20268.969.248.848.918.91-1.55%3,252,889
May 21, 20268.889.108.549.059.050.89%3,748,562
May 20, 20268.859.118.538.978.970.90%3,241,626
May 19, 20269.419.568.858.898.89-4.00%5,512,594
May 18, 20269.559.679.239.269.26-4.44%3,809,416
May 15, 20269.419.739.089.699.695.90%4,950,821
May 14, 20269.419.669.079.159.15-1.08%3,356,001
May 13, 20269.409.519.009.259.25-2.43%5,602,289
May 12, 20269.449.799.339.489.480.85%3,791,529
May 11, 202610.2710.379.279.409.40-8.83%5,246,194
May 8, 202610.2710.7710.1410.3110.31-1.43%6,097,822
May 7, 202611.0011.4410.3810.4610.46-5.77%6,850,789
May 6, 202610.2111.209.5911.1011.104.42%11,360,147
May 5, 202611.5311.939.2210.6310.63-38.77%26,688,364
May 4, 202617.8018.3217.1517.3617.360.93%6,180,913
May 1, 202618.0018.4317.1517.2017.20-3.37%3,838,042
Apr 30, 202617.3617.9217.0717.8017.801.48%3,370,398
Apr 29, 202616.8417.5916.7717.5417.543.60%3,855,459
Apr 28, 202617.0017.4616.7616.9316.930.47%2,512,194
Apr 27, 202616.7917.2516.4416.8516.854.01%4,104,384
Apr 24, 202616.3816.6715.9616.2016.20-0.61%1,877,268
Apr 23, 202616.2616.5016.0816.3016.30-1.27%2,548,499
Apr 22, 202616.4916.7916.1416.5116.510.36%2,299,272
Apr 21, 202616.4817.1816.3116.4516.45-0.18%2,785,877
Apr 20, 202616.0316.6315.8416.4816.482.11%2,816,795
Apr 17, 202616.3217.0615.9616.1416.14-0.55%2,897,034
Apr 16, 202615.9816.3215.9116.2316.231.76%1,987,337
Apr 15, 202615.6516.3215.5015.9515.953.10%3,727,015
Apr 14, 202615.1215.6015.1215.4715.472.38%2,432,730
Apr 13, 202614.9415.3514.7815.1115.110.67%3,243,047
Apr 10, 202615.3715.5014.1915.0115.01-2.53%5,079,516
Apr 9, 202615.3815.9915.2415.4015.40-2.10%3,092,783
Apr 8, 202616.1116.3615.5915.7315.730.45%2,704,301
Apr 7, 202615.6116.0815.4115.6615.66-0.45%2,351,699
Apr 6, 202616.6817.1315.7115.7315.73-5.35%2,657,613
Apr 2, 202615.5216.6415.2216.6216.626.27%3,381,955
Apr 1, 202616.0616.0915.6115.6415.64-2.80%3,641,288
Mar 31, 202616.0216.4915.6516.0916.09-0.31%4,000,825
Mar 30, 202615.3216.2215.3016.1416.145.15%4,230,908
Mar 27, 202615.0215.4514.4315.3515.351.39%4,874,015
Mar 26, 202615.0315.4014.7115.1415.14-2.32%4,655,178
Mar 25, 202616.1516.4015.3015.5015.50-2.39%4,202,834
Mar 24, 202616.5516.6215.8215.8815.88-4.39%3,355,992
Mar 23, 202617.6417.7416.3216.6116.61-3.54%3,580,921
Mar 20, 202617.3017.5016.7917.2217.22-0.69%5,512,744
Mar 19, 202617.1917.6317.0817.3417.34-0.29%3,467,368
Mar 18, 202618.1818.5317.3717.3917.39-6.05%4,389,852
Mar 17, 202618.6419.1118.4518.5118.51-0.91%4,366,993
Mar 16, 202617.5018.7117.1618.6818.6810.99%6,009,699
Mar 13, 202616.8217.0116.3516.8316.830.60%2,675,943
Mar 12, 202617.5218.0816.6716.7316.73-5.05%2,962,513
Mar 11, 202617.1817.8316.7417.6217.623.10%3,206,597
Mar 10, 202616.6717.2415.9717.0917.093.83%4,231,900
Mar 9, 202617.0417.1616.0516.4616.46-5.35%4,053,759
Mar 6, 202616.8417.5816.6517.3917.392.41%3,332,214
Mar 5, 202617.4217.9416.9116.9816.98-3.08%3,063,126
Mar 4, 202617.5017.7617.0517.5217.52-1.18%2,221,783
Mar 3, 202617.8817.9516.9317.7317.73-2.31%2,692,157
Mar 2, 202618.0018.3817.5318.1518.15-1.31%2,698,268
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