Skip to main content
logo
BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
10.63
-6.73 (-38.77%)
At close: May 5, 2026, 4:00 PM EDT
10.55
-0.08 (-0.75%)
After-hours: May 5, 2026, 7:58 PM EDT

BellRing Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202611.5311.939.2210.6310.63-38.77%26,587,607
May 4, 202617.8018.3217.1517.3617.360.93%6,071,266
May 1, 202618.0018.4317.1517.2017.20-3.37%3,799,754
Apr 30, 202617.3617.9217.0717.8017.801.48%3,335,515
Apr 29, 202616.8417.5916.7717.5417.543.60%3,775,806
Apr 28, 202617.0017.4616.7616.9316.930.47%2,499,758
Apr 27, 202616.7917.2516.4416.8516.854.01%4,022,133
Apr 24, 202616.3816.6715.9616.2016.20-0.61%1,869,863
Apr 23, 202616.2616.5016.0816.3016.30-1.27%2,347,365
Apr 22, 202616.4916.7916.1416.5116.510.36%2,206,302
Apr 21, 202616.4817.1816.3116.4516.45-0.18%2,643,312
Apr 20, 202616.0316.6315.8416.4816.482.11%2,816,694
Apr 17, 202616.3217.0615.9616.1416.14-0.55%2,892,824
Apr 16, 202615.9816.3215.9116.2316.231.76%1,987,239
Apr 15, 202615.6516.3215.5015.9515.953.10%3,624,417
Apr 14, 202615.1215.6015.1215.4715.472.38%2,430,792
Apr 13, 202614.9415.3514.7815.1115.110.67%3,241,078
Apr 10, 202615.3715.5014.1915.0115.01-2.53%5,078,879
Apr 9, 202615.3815.9915.2415.4015.40-2.10%3,092,773
Apr 8, 202616.1116.3615.5915.7315.730.45%2,511,420
Apr 7, 202615.6116.0815.4115.6615.66-0.45%2,351,648
Apr 6, 202616.6817.1315.7115.7315.73-5.35%2,656,657
Apr 2, 202615.5216.6415.2216.6216.626.27%3,381,888
Apr 1, 202616.0616.0915.6115.6415.64-2.80%3,641,072
Mar 31, 202616.0216.4915.6516.0916.09-0.31%4,000,782
Mar 30, 202615.3216.2215.3016.1416.145.15%4,057,105
Mar 27, 202615.0215.4514.4315.3515.351.39%4,864,554
Mar 26, 202615.0315.4014.7115.1415.14-2.32%4,636,597
Mar 25, 202616.1516.4015.3015.5015.50-2.39%4,152,266
Mar 24, 202616.5516.6215.8215.8815.88-4.39%3,286,241
Mar 23, 202617.6417.7416.3216.6116.61-3.54%3,580,526
Mar 20, 202617.3017.5016.7917.2217.22-0.69%5,446,450
Mar 19, 202617.1917.6317.0817.3417.34-0.29%3,459,244
Mar 18, 202618.1818.5317.3717.3917.39-6.05%4,389,748
Mar 17, 202618.6419.1118.4518.5118.51-0.91%3,604,323
Mar 16, 202617.5018.7117.1618.6818.6810.99%6,007,056
Mar 13, 202616.8217.0116.3516.8316.830.60%2,675,603
Mar 12, 202617.5218.0816.6716.7316.73-5.05%2,962,065
Mar 11, 202617.1817.8316.7417.6217.623.10%3,206,476
Mar 10, 202616.6717.2415.9717.0917.093.83%4,231,897
Mar 9, 202617.0417.1616.0516.4616.46-5.35%4,053,131
Mar 6, 202616.8417.5816.6517.3917.392.41%3,332,013
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