BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
9.46
+0.39 (4.30%)
At close: Jun 18, 2026, 4:00 PM EDT
9.54
+0.08 (0.85%)
After-hours: Jun 18, 2026, 7:58 PM EDT
BellRing Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.23 | 9.76 | 8.94 | 9.46 | 9.46 | 4.30% | 17,222,032 |
| Jun 17, 2026 | 8.78 | 9.43 | 8.78 | 9.07 | 9.07 | 2.72% | 5,315,856 |
| Jun 16, 2026 | 8.89 | 9.11 | 8.47 | 8.83 | 8.83 | -0.34% | 4,821,507 |
| Jun 15, 2026 | 8.81 | 9.05 | 8.61 | 8.86 | 8.86 | 0.57% | 4,716,046 |
| Jun 12, 2026 | 8.97 | 9.05 | 8.61 | 8.81 | 8.81 | -1.12% | 4,597,642 |
| Jun 11, 2026 | 8.48 | 8.92 | 8.24 | 8.91 | 8.91 | 3.24% | 5,211,677 |
| Jun 10, 2026 | 8.43 | 8.70 | 8.23 | 8.63 | 8.63 | 2.37% | 4,475,442 |
| Jun 9, 2026 | 7.90 | 8.46 | 7.89 | 8.43 | 8.43 | 6.71% | 6,595,758 |
| Jun 8, 2026 | 8.45 | 8.53 | 7.82 | 7.90 | 7.90 | -9.92% | 7,465,652 |
| Jun 5, 2026 | 8.77 | 9.20 | 8.64 | 8.77 | 8.77 | 0.92% | 3,085,745 |
| Jun 4, 2026 | 9.11 | 9.23 | 8.56 | 8.69 | 8.69 | -1.92% | 3,719,030 |
| Jun 3, 2026 | 8.90 | 8.97 | 8.57 | 8.86 | 8.86 | -1.99% | 4,084,176 |
| Jun 2, 2026 | 9.06 | 9.42 | 8.88 | 9.04 | 9.04 | -0.22% | 4,625,171 |
| Jun 1, 2026 | 8.31 | 9.12 | 8.10 | 9.06 | 9.06 | 8.37% | 6,569,544 |
| May 29, 2026 | 8.67 | 8.67 | 8.30 | 8.36 | 8.36 | -3.46% | 4,072,104 |
| May 28, 2026 | 8.60 | 8.70 | 8.40 | 8.66 | 8.66 | 0.81% | 3,742,213 |
| May 27, 2026 | 8.69 | 9.18 | 8.53 | 8.59 | 8.59 | -0.12% | 5,571,363 |
| May 26, 2026 | 8.78 | 8.91 | 8.59 | 8.60 | 8.60 | -3.48% | 3,565,523 |
| May 22, 2026 | 8.96 | 9.24 | 8.84 | 8.91 | 8.91 | -1.55% | 3,252,889 |
| May 21, 2026 | 8.88 | 9.10 | 8.54 | 9.05 | 9.05 | 0.89% | 3,748,562 |
| May 20, 2026 | 8.85 | 9.11 | 8.53 | 8.97 | 8.97 | 0.90% | 3,241,626 |
| May 19, 2026 | 9.41 | 9.56 | 8.85 | 8.89 | 8.89 | -4.00% | 5,512,594 |
| May 18, 2026 | 9.55 | 9.67 | 9.23 | 9.26 | 9.26 | -4.44% | 3,809,416 |
| May 15, 2026 | 9.41 | 9.73 | 9.08 | 9.69 | 9.69 | 5.90% | 4,950,821 |
| May 14, 2026 | 9.41 | 9.66 | 9.07 | 9.15 | 9.15 | -1.08% | 3,356,001 |
| May 13, 2026 | 9.40 | 9.51 | 9.00 | 9.25 | 9.25 | -2.43% | 5,602,289 |
| May 12, 2026 | 9.44 | 9.79 | 9.33 | 9.48 | 9.48 | 0.85% | 3,791,529 |
| May 11, 2026 | 10.27 | 10.37 | 9.27 | 9.40 | 9.40 | -8.83% | 5,246,194 |
| May 8, 2026 | 10.27 | 10.77 | 10.14 | 10.31 | 10.31 | -1.43% | 6,097,822 |
| May 7, 2026 | 11.00 | 11.44 | 10.38 | 10.46 | 10.46 | -5.77% | 6,850,789 |
| May 6, 2026 | 10.21 | 11.20 | 9.59 | 11.10 | 11.10 | 4.42% | 11,360,147 |
| May 5, 2026 | 11.53 | 11.93 | 9.22 | 10.63 | 10.63 | -38.77% | 26,688,364 |
| May 4, 2026 | 17.80 | 18.32 | 17.15 | 17.36 | 17.36 | 0.93% | 6,180,913 |
| May 1, 2026 | 18.00 | 18.43 | 17.15 | 17.20 | 17.20 | -3.37% | 3,838,042 |
| Apr 30, 2026 | 17.36 | 17.92 | 17.07 | 17.80 | 17.80 | 1.48% | 3,370,398 |
| Apr 29, 2026 | 16.84 | 17.59 | 16.77 | 17.54 | 17.54 | 3.60% | 3,855,459 |
| Apr 28, 2026 | 17.00 | 17.46 | 16.76 | 16.93 | 16.93 | 0.47% | 2,512,194 |
| Apr 27, 2026 | 16.79 | 17.25 | 16.44 | 16.85 | 16.85 | 4.01% | 4,104,384 |
| Apr 24, 2026 | 16.38 | 16.67 | 15.96 | 16.20 | 16.20 | -0.61% | 1,877,268 |
| Apr 23, 2026 | 16.26 | 16.50 | 16.08 | 16.30 | 16.30 | -1.27% | 2,548,499 |
| Apr 22, 2026 | 16.49 | 16.79 | 16.14 | 16.51 | 16.51 | 0.36% | 2,299,272 |
| Apr 21, 2026 | 16.48 | 17.18 | 16.31 | 16.45 | 16.45 | -0.18% | 2,785,877 |
| Apr 20, 2026 | 16.03 | 16.63 | 15.84 | 16.48 | 16.48 | 2.11% | 2,816,795 |
| Apr 17, 2026 | 16.32 | 17.06 | 15.96 | 16.14 | 16.14 | -0.55% | 2,897,034 |
| Apr 16, 2026 | 15.98 | 16.32 | 15.91 | 16.23 | 16.23 | 1.76% | 1,987,337 |
| Apr 15, 2026 | 15.65 | 16.32 | 15.50 | 15.95 | 15.95 | 3.10% | 3,727,015 |
| Apr 14, 2026 | 15.12 | 15.60 | 15.12 | 15.47 | 15.47 | 2.38% | 2,432,730 |
| Apr 13, 2026 | 14.94 | 15.35 | 14.78 | 15.11 | 15.11 | 0.67% | 3,243,047 |
| Apr 10, 2026 | 15.37 | 15.50 | 14.19 | 15.01 | 15.01 | -2.53% | 5,079,516 |
| Apr 9, 2026 | 15.38 | 15.99 | 15.24 | 15.40 | 15.40 | -2.10% | 3,092,783 |