NYSE : BRBR
BellRing Brands, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 9.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BellRing Brands, Inc. (BRBR) closed at 9.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.23 | 9.64 | 9.06 | 9.45 | 3,846,170 | +3.05% |
| 2026-10-30 | 9.15 | 9.33 | 9.08 | 9.17 | 3,094,531 | +1.21% |
| 2026-10-29 | 9.43 | 9.46 | 8.935 | 9.06 | 2,902,188 | -2.48% |
| 2026-10-28 | 9 | 9.35 | 9 | 9.29 | 2,395,510 | +0.87% |
| 2026-10-27 | 9.65 | 9.65 | 9.05 | 9.21 | 3,572,465 | -3.66% |
| 2026-10-26 | 9.49 | 9.75 | 9.405 | 9.56 | 3,718,888 | +0.10% |
| 2026-10-23 | 9.64 | 9.725 | 9.3 | 9.55 | 2,752,155 | -1.85% |
| 2026-10-22 | 9.37 | 9.926 | 9.29 | 9.73 | 3,043,283 | +6.46% |
| 2026-10-21 | 9.4 | 9.66 | 8.92 | 9.14 | 4,689,451 | -3.89% |
| 2026-10-20 | 9.73 | 9.745 | 9.42 | 9.51 | 5,579,306 | -0.83% |
| 2026-10-19 | 9.24 | 9.635 | 9.12 | 9.59 | 4,551,884 | +1.70% |
| 2026-10-16 | 8.99 | 9.465 | 8.91 | 9.43 | 5,379,611 | +4.89% |
| 2026-10-15 | 8.94 | 9.333 | 8.885 | 8.99 | 6,457,755 | +3.81% |
| 2026-10-14 | 8.64 | 8.79 | 8.55 | 8.66 | 3,049,072 | +1.76% |
| 2026-10-13 | 8.61 | 8.75 | 8.34 | 8.51 | 2,719,157 | -0.93% |
| 2026-10-12 | 8.57 | 8.65 | 8.175 | 8.59 | 4,108,542 | +0.47% |
| 2026-10-09 | 7.98 | 8.55 | 7.92 | 8.55 | 3,948,675 | +7.01% |
| 2026-10-08 | 7.85 | 8.01 | 7.67 | 7.99 | 4,832,468 | +2.83% |
| 2026-10-07 | 7.68 | 7.86 | 7.525 | 7.77 | 4,348,713 | +1.04% |
| 2026-10-06 | 7.78 | 7.87 | 7.465 | 7.69 | 4,292,029 | -0.52% |
| 2026-10-05 | 7.45 | 7.85 | 7.4 | 7.73 | 4,999,176 | +4.04% |
| 2026-10-02 | 7.47 | 7.72 | 7.35 | 7.43 | 3,959,175 | +0.41% |
| 2026-10-01 | 7.77 | 7.88 | 7.33 | 7.4 | 3,519,820 | -3.77% |
| 2026-09-30 | 7.83 | 7.84 | 7.65 | 7.69 | 3,074,516 | -0.77% |
| 2026-09-29 | 7.62 | 7.765 | 7.49 | 7.75 | 3,136,385 | +0.13% |
| 2026-09-28 | 7.79 | 8 | 7.59 | 7.74 | 3,004,065 | -2.15% |
| 2026-09-25 | 7.71 | 8 | 7.59 | 7.91 | 5,811,329 | +2.86% |
| 2026-09-24 | 8.5 | 8.556 | 7.69 | 7.69 | 5,198,663 | -8.89% |
| 2026-09-23 | 8.96 | 8.96 | 8.42 | 8.44 | 2,332,744 | -6.12% |
| 2026-09-22 | 9.19 | 9.304 | 8.915 | 8.99 | 2,540,320 | +0.45% |
| 2026-09-21 | 8.97 | 9.15 | 8.82 | 8.95 | 2,148,873 | -0.33% |
| 2026-09-18 | 9.02 | 9.11 | 8.9 | 8.98 | 4,509,793 | -1.43% |
| 2026-09-17 | 9.19 | 9.3 | 8.98 | 9.11 | 2,297,044 | +0.22% |
| 2026-09-16 | 9.08 | 9.415 | 9.08 | 9.09 | 2,195,584 | -0.66% |
| 2026-09-15 | 9.12 | 9.16 | 8.85 | 9.15 | 3,308,589 | -0.54% |
| 2026-09-14 | 9.42 | 9.55 | 9.2 | 9.2 | 2,478,127 | +0.66% |
| 2026-09-11 | 9.43 | 9.465 | 9.09 | 9.14 | 2,436,875 | -1.72% |
| 2026-09-10 | 9.56 | 9.62 | 9.125 | 9.3 | 2,912,015 | -1.38% |
| 2026-09-09 | 9.64 | 9.745 | 9.36 | 9.43 | 3,572,823 | -3.68% |
| 2026-09-08 | 10.36 | 10.597 | 9.735 | 9.79 | 3,082,914 | -5.77% |
| 2026-09-04 | 10.34 | 10.49 | 10.25 | 10.39 | 2,087,508 | -0.10% |
| 2026-09-03 | 10.72 | 11.09 | 10.39 | 10.4 | 2,368,173 | -2.99% |
| 2026-09-02 | 10.37 | 10.91 | 10.37 | 10.72 | 2,298,010 | +3.98% |
| 2026-09-01 | 10.94 | 10.99 | 10.265 | 10.31 | 3,973,486 | -4.27% |
| 2026-08-31 | 10.53 | 10.93 | 10.475 | 10.77 | 4,701,937 | +0.75% |
| 2026-08-28 | 10.41 | 10.855 | 10.31 | 10.69 | 2,599,627 | +4.19% |
| 2026-08-27 | 10.6 | 10.63 | 10.23 | 10.26 | 2,819,844 | -4.91% |
| 2026-08-26 | 10.65 | 11.007 | 10.635 | 10.79 | 2,592,835 | +0.28% |
| 2026-08-25 | 10.8 | 10.83 | 10.475 | 10.76 | 2,226,708 | -0.83% |
| 2026-08-24 | 10.21 | 10.91 | 10.21 | 10.85 | 2,735,058 | +6.48% |
| 2026-08-21 | 10.4 | 10.61 | 10.165 | 10.19 | 2,021,901 | -2.49% |
| 2026-08-20 | 10.68 | 10.99 | 10.425 | 10.45 | 1,976,955 | -2.61% |
| 2026-08-19 | 10.31 | 11.02 | 10.28 | 10.73 | 2,960,939 | +3.37% |
| 2026-08-18 | 10.38 | 10.63 | 10.25 | 10.38 | 3,308,511 | +1.96% |
| 2026-08-17 | 10.63 | 10.69 | 10.09 | 10.18 | 3,826,002 | -5.30% |
| 2026-08-14 | 11 | 11.16 | 10.67 | 10.75 | 2,377,092 | -2.18% |
| 2026-08-13 | 10.94 | 11.2 | 10.74 | 10.99 | 2,778,112 | +1.29% |
| 2026-08-12 | 11.28 | 11.59 | 10.67 | 10.85 | 3,150,286 | -6.06% |
| 2026-08-11 | 11.27 | 11.585 | 11.25 | 11.55 | 3,519,531 | +1.49% |
| 2026-08-10 | 11.68 | 11.74 | 11.24 | 11.38 | 4,203,347 | -1.56% |
| 2026-08-07 | 12.23 | 12.23 | 11.51 | 11.56 | 3,388,427 | -4.54% |
| 2026-08-06 | 12.62 | 12.75 | 11.59 | 12.11 | 4,059,992 | -3.97% |
| 2026-08-05 | 12.69 | 13.029 | 12.22 | 12.61 | 5,781,419 | -1.10% |
| 2026-08-04 | 10.55 | 12.76 | 10.16 | 12.75 | 11,994,951 | -1.54% |
| 2026-08-03 | 12.5 | 13.2 | 12.5 | 12.95 | 6,316,243 | +4.52% |
| 2026-07-31 | 12.95 | 13.15 | 12.21 | 12.39 | 3,264,587 | -5.78% |
| 2026-07-30 | 12.89 | 13.45 | 12.61 | 13.15 | 2,963,738 | -1.05% |
| 2026-07-29 | 13.47 | 13.64 | 13.05 | 13.29 | 5,079,670 | -2.71% |
| 2026-07-28 | 13.88 | 14.175 | 13.52 | 13.66 | 3,632,685 | +4.51% |
| 2026-07-27 | 12.76 | 13.58 | 12.76 | 13.07 | 4,036,862 | +0.93% |
| 2026-07-24 | 12.97 | 13.41 | 12.935 | 12.95 | 3,386,712 | +0.39% |
| 2026-07-23 | 12.71 | 12.91 | 12.3 | 12.9 | 3,733,158 | +0.94% |
| 2026-07-22 | 13.03 | 13.079 | 12.45 | 12.78 | 4,558,249 | +0.95% |
| 2026-07-21 | 12.02 | 12.85 | 12.02 | 12.66 | 2,997,496 | +4.20% |
| 2026-07-20 | 12.02 | 12.23 | 11.8 | 12.15 | 2,697,891 | +0.25% |
| 2026-07-17 | 12 | 12.76 | 11.8 | 12.12 | 4,157,165 | +1.08% |
| 2026-07-16 | 12.33 | 12.51 | 11.955 | 11.99 | 3,031,340 | -0.83% |
| 2026-07-15 | 12 | 12.595 | 11.98 | 12.09 | 2,443,753 | -0.08% |
| 2026-07-14 | 12.58 | 12.58 | 12 | 12.1 | 3,271,695 | -5.10% |
| 2026-07-13 | 12.29 | 12.8 | 12.29 | 12.75 | 4,167,657 | +2.16% |
| 2026-07-10 | 12.38 | 12.68 | 12.11 | 12.48 | 3,892,940 | +2.72% |
| 2026-07-09 | 13.23 | 13.3 | 11.94 | 12.15 | 7,020,932 | -7.81% |
| 2026-07-08 | 13.8 | 13.83 | 13.135 | 13.18 | 3,965,449 | -5.45% |
| 2026-07-07 | 13.33 | 14.29 | 13.33 | 13.94 | 7,402,315 | +3.64% |
| 2026-07-06 | 13.52 | 13.69 | 12.8 | 13.45 | 4,929,531 | -2.96% |
| 2026-07-02 | 13.25 | 14.05 | 13.25 | 13.86 | 4,119,558 | +3.82% |
| 2026-07-01 | 12.94 | 13.48 | 12.783 | 13.35 | 4,258,640 | +3.17% |
| 2026-06-30 | 12.34 | 12.99 | 12.24 | 12.94 | 4,489,620 | +4.52% |
| 2026-06-29 | 11.645 | 12.42 | 11.3 | 12.38 | 6,705,252 | +7.19% |
| 2026-06-26 | 11.35 | 11.66 | 11.11 | 11.55 | 17,955,867 | +1.40% |
| 2026-06-25 | 11.69 | 11.915 | 11.35 | 11.39 | 5,273,820 | -4.37% |
| 2026-06-24 | 11.37 | 12.545 | 11.19 | 11.91 | 8,548,063 | +5.68% |
| 2026-06-23 | 10.21 | 11.445 | 10.181 | 11.27 | 10,433,167 | +10.82% |
| 2026-06-22 | 9.51 | 10.26 | 9.255 | 10.17 | 6,964,925 | +7.51% |
| 2026-06-18 | 9.23 | 9.76 | 8.94 | 9.46 | 17,222,032 | +4.30% |
| 2026-06-17 | 8.78 | 9.43 | 8.78 | 9.07 | 5,315,856 | +2.72% |
| 2026-06-16 | 8.89 | 9.11 | 8.47 | 8.83 | 4,821,507 | -0.34% |
| 2026-06-15 | 8.81 | 9.05 | 8.61 | 8.86 | 4,716,046 | +0.57% |
| 2026-06-12 | 8.97 | 9.05 | 8.605 | 8.81 | 4,597,642 | -1.12% |
| 2026-06-11 | 8.48 | 8.92 | 8.24 | 8.91 | 5,211,677 | +3.24% |
| 2026-06-10 | 8.43 | 8.695 | 8.23 | 8.63 | 4,475,442 | +2.37% |
| 2026-06-09 | 7.9 | 8.46 | 7.89 | 8.43 | 6,595,758 | +6.71% |
| 2026-06-08 | 8.45 | 8.53 | 7.82 | 7.9 | 7,465,652 | -9.92% |
| 2026-06-05 | 8.77 | 9.2 | 8.635 | 8.77 | 3,085,745 | +0.92% |
| 2026-06-04 | 9.11 | 9.23 | 8.56 | 8.69 | 3,719,030 | -1.92% |
| 2026-06-03 | 8.9 | 8.97 | 8.57 | 8.86 | 4,084,176 | -1.99% |
| 2026-06-02 | 9.06 | 9.42 | 8.88 | 9.04 | 4,625,171 | -0.22% |
| 2026-06-01 | 8.31 | 9.12 | 8.1 | 9.06 | 6,569,544 | +8.37% |
| 2026-05-29 | 8.67 | 8.67 | 8.3 | 8.36 | 4,072,104 | -3.46% |
| 2026-05-28 | 8.6 | 8.7 | 8.4 | 8.66 | 3,742,213 | +0.81% |
| 2026-05-27 | 8.69 | 9.18 | 8.53 | 8.59 | 5,571,363 | -0.12% |
| 2026-05-26 | 8.78 | 8.91 | 8.59 | 8.6 | 3,565,523 | -3.48% |
| 2026-05-22 | 8.96 | 9.235 | 8.84 | 8.91 | 3,252,889 | -1.55% |
| 2026-05-21 | 8.88 | 9.1 | 8.54 | 9.05 | 3,748,562 | +0.89% |
| 2026-05-20 | 8.85 | 9.11 | 8.53 | 8.97 | 3,241,626 | +0.90% |
| 2026-05-19 | 9.41 | 9.56 | 8.85 | 8.89 | 5,512,594 | -4.00% |
| 2026-05-18 | 9.55 | 9.67 | 9.23 | 9.26 | 3,809,416 | -4.44% |
| 2026-05-15 | 9.41 | 9.725 | 9.08 | 9.69 | 4,950,821 | +5.90% |
| 2026-05-14 | 9.41 | 9.66 | 9.07 | 9.15 | 3,356,001 | -1.08% |
| 2026-05-13 | 9.4 | 9.51 | 9 | 9.25 | 5,602,289 | -2.43% |