BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
8.99
+0.33 (3.81%)
At close: Oct 15, 2026, 4:00 PM EDT
9.04
+0.05 (0.56%)
After-hours: Oct 15, 2026, 7:30 PM EDT
BellRing Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.94 | 9.33 | 8.89 | 8.99 | 8.99 | 3.81% | 6,552,067 |
| Oct 14, 2026 | 8.64 | 8.79 | 8.55 | 8.66 | 8.66 | 1.76% | 3,049,072 |
| Oct 13, 2026 | 8.61 | 8.75 | 8.34 | 8.51 | 8.51 | -0.93% | 2,719,157 |
| Oct 12, 2026 | 8.57 | 8.65 | 8.18 | 8.59 | 8.59 | 0.47% | 4,108,542 |
| Oct 9, 2026 | 7.98 | 8.55 | 7.92 | 8.55 | 8.55 | 7.01% | 3,948,675 |
| Oct 8, 2026 | 7.85 | 8.01 | 7.67 | 7.99 | 7.99 | 2.83% | 4,832,468 |
| Oct 7, 2026 | 7.68 | 7.86 | 7.53 | 7.77 | 7.77 | 1.04% | 4,348,713 |
| Oct 6, 2026 | 7.78 | 7.87 | 7.47 | 7.69 | 7.69 | -0.52% | 4,292,029 |
| Oct 5, 2026 | 7.45 | 7.85 | 7.40 | 7.73 | 7.73 | 4.04% | 4,999,176 |
| Oct 2, 2026 | 7.47 | 7.72 | 7.35 | 7.43 | 7.43 | 0.41% | 3,959,175 |
| Oct 1, 2026 | 7.77 | 7.88 | 7.33 | 7.40 | 7.40 | -3.77% | 3,519,820 |
| Sep 30, 2026 | 7.83 | 7.84 | 7.65 | 7.69 | 7.69 | -0.77% | 3,074,516 |
| Sep 29, 2026 | 7.62 | 7.77 | 7.49 | 7.75 | 7.75 | 0.13% | 3,136,385 |
| Sep 28, 2026 | 7.79 | 8.00 | 7.59 | 7.74 | 7.74 | -2.15% | 3,004,065 |
| Sep 25, 2026 | 7.71 | 8.00 | 7.59 | 7.91 | 7.91 | 2.86% | 5,811,329 |
| Sep 24, 2026 | 8.50 | 8.56 | 7.69 | 7.69 | 7.69 | -8.89% | 5,198,663 |
| Sep 23, 2026 | 8.96 | 8.96 | 8.42 | 8.44 | 8.44 | -6.12% | 2,332,744 |
| Sep 22, 2026 | 9.19 | 9.30 | 8.92 | 8.99 | 8.99 | 0.45% | 2,540,320 |
| Sep 21, 2026 | 8.97 | 9.15 | 8.82 | 8.95 | 8.95 | -0.33% | 2,148,873 |
| Sep 18, 2026 | 9.02 | 9.11 | 8.90 | 8.98 | 8.98 | -1.43% | 4,509,793 |
| Sep 17, 2026 | 9.19 | 9.30 | 8.98 | 9.11 | 9.11 | 0.22% | 2,297,044 |
| Sep 16, 2026 | 9.08 | 9.42 | 9.08 | 9.09 | 9.09 | -0.66% | 2,195,584 |
| Sep 15, 2026 | 9.12 | 9.16 | 8.85 | 9.15 | 9.15 | -0.54% | 3,308,589 |
| Sep 14, 2026 | 9.42 | 9.55 | 9.20 | 9.20 | 9.20 | 0.66% | 2,478,127 |
| Sep 11, 2026 | 9.43 | 9.47 | 9.09 | 9.14 | 9.14 | -1.72% | 2,436,875 |
| Sep 10, 2026 | 9.56 | 9.62 | 9.13 | 9.30 | 9.30 | -1.38% | 2,912,015 |
| Sep 9, 2026 | 9.64 | 9.75 | 9.36 | 9.43 | 9.43 | -3.68% | 3,572,823 |
| Sep 8, 2026 | 10.36 | 10.60 | 9.74 | 9.79 | 9.79 | -5.77% | 3,082,914 |
| Sep 4, 2026 | 10.34 | 10.49 | 10.25 | 10.39 | 10.39 | -0.10% | 2,087,508 |
| Sep 3, 2026 | 10.72 | 11.09 | 10.39 | 10.40 | 10.40 | -2.99% | 2,368,173 |
| Sep 2, 2026 | 10.37 | 10.91 | 10.37 | 10.72 | 10.72 | 3.98% | 2,298,010 |
| Sep 1, 2026 | 10.94 | 10.99 | 10.27 | 10.31 | 10.31 | -4.27% | 3,973,486 |
| Aug 31, 2026 | 10.53 | 10.93 | 10.48 | 10.77 | 10.77 | 0.75% | 4,701,937 |
| Aug 28, 2026 | 10.41 | 10.86 | 10.31 | 10.69 | 10.69 | 4.19% | 2,599,627 |
| Aug 27, 2026 | 10.60 | 10.63 | 10.23 | 10.26 | 10.26 | -4.91% | 2,819,844 |
| Aug 26, 2026 | 10.65 | 11.01 | 10.64 | 10.79 | 10.79 | 0.28% | 2,592,835 |
| Aug 25, 2026 | 10.80 | 10.83 | 10.48 | 10.76 | 10.76 | -0.83% | 2,226,708 |
| Aug 24, 2026 | 10.21 | 10.91 | 10.21 | 10.85 | 10.85 | 6.48% | 2,735,058 |
| Aug 21, 2026 | 10.40 | 10.61 | 10.17 | 10.19 | 10.19 | -2.49% | 2,021,901 |
| Aug 20, 2026 | 10.68 | 10.99 | 10.43 | 10.45 | 10.45 | -2.61% | 1,976,955 |
| Aug 19, 2026 | 10.31 | 11.02 | 10.28 | 10.73 | 10.73 | 3.37% | 2,960,939 |
| Aug 18, 2026 | 10.38 | 10.63 | 10.25 | 10.38 | 10.38 | 1.96% | 3,308,511 |
| Aug 17, 2026 | 10.63 | 10.69 | 10.09 | 10.18 | 10.18 | -5.30% | 3,826,002 |
| Aug 14, 2026 | 11.00 | 11.16 | 10.67 | 10.75 | 10.75 | -2.18% | 2,377,092 |
| Aug 13, 2026 | 10.94 | 11.20 | 10.74 | 10.99 | 10.99 | 1.29% | 2,778,112 |
| Aug 12, 2026 | 11.28 | 11.59 | 10.67 | 10.85 | 10.85 | -6.06% | 3,150,286 |
| Aug 11, 2026 | 11.27 | 11.59 | 11.25 | 11.55 | 11.55 | 1.49% | 3,519,531 |
| Aug 10, 2026 | 11.68 | 11.74 | 11.24 | 11.38 | 11.38 | -1.56% | 4,203,347 |
| Aug 7, 2026 | 12.23 | 12.23 | 11.51 | 11.56 | 11.56 | -4.54% | 3,388,427 |
| Aug 6, 2026 | 12.62 | 12.75 | 11.59 | 12.11 | 12.11 | -3.97% | 4,059,992 |