Skip to main content
logo
BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
17.39
+0.41 (2.41%)
At close: Mar 6, 2026, 4:00 PM EST
17.34
-0.05 (-0.29%)
After-hours: Mar 6, 2026, 7:59 PM EST

BellRing Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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