BellRing Brands, Inc. (BRBR)
NYSE: BRBR · Real-Time Price · USD
10.56
+0.32 (3.13%)
Nov 13, 2026, 4:00 PM EST - Market closed
BellRing Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.33 | 10.90 | 10.28 | 10.56 | 10.56 | 3.13% | 4,665,718 |
| Nov 12, 2026 | 10.03 | 10.31 | 9.94 | 10.24 | 10.24 | 2.30% | 3,070,132 |
| Nov 11, 2026 | 10.04 | 10.19 | 9.82 | 10.01 | 10.01 | -1.57% | 3,952,953 |
| Nov 10, 2026 | 9.62 | 10.40 | 9.57 | 10.17 | 10.17 | 5.72% | 2,939,046 |
| Nov 9, 2026 | 9.16 | 9.69 | 9.10 | 9.62 | 9.62 | 5.02% | 3,134,076 |
| Nov 6, 2026 | 9.40 | 9.75 | 9.12 | 9.16 | 9.16 | -6.63% | 2,659,200 |
| Nov 5, 2026 | 10.44 | 10.58 | 9.70 | 9.81 | 9.81 | -4.01% | 3,505,913 |
| Nov 4, 2026 | 9.60 | 10.58 | 9.60 | 10.22 | 10.22 | 8.49% | 4,626,041 |
| Nov 3, 2026 | 9.48 | 9.64 | 9.35 | 9.42 | 9.42 | -0.32% | 2,332,250 |
| Nov 2, 2026 | 9.23 | 9.64 | 9.06 | 9.45 | 9.45 | 3.05% | 3,846,194 |
| Oct 30, 2026 | 9.15 | 9.33 | 9.08 | 9.17 | 9.17 | 1.21% | 3,094,531 |
| Oct 29, 2026 | 9.43 | 9.46 | 8.94 | 9.06 | 9.06 | -2.48% | 2,902,188 |
| Oct 28, 2026 | 9.00 | 9.35 | 9.00 | 9.29 | 9.29 | 0.87% | 2,395,510 |
| Oct 27, 2026 | 9.65 | 9.65 | 9.05 | 9.21 | 9.21 | -3.66% | 3,572,465 |
| Oct 26, 2026 | 9.49 | 9.75 | 9.41 | 9.56 | 9.56 | 0.10% | 3,718,888 |
| Oct 23, 2026 | 9.64 | 9.73 | 9.30 | 9.55 | 9.55 | -1.85% | 2,752,155 |
| Oct 22, 2026 | 9.37 | 9.93 | 9.29 | 9.73 | 9.73 | 6.46% | 3,043,283 |
| Oct 21, 2026 | 9.40 | 9.66 | 8.92 | 9.14 | 9.14 | -3.89% | 4,689,451 |
| Oct 20, 2026 | 9.73 | 9.75 | 9.42 | 9.51 | 9.51 | -0.83% | 5,579,306 |
| Oct 19, 2026 | 9.24 | 9.64 | 9.12 | 9.59 | 9.59 | 1.70% | 4,551,884 |
| Oct 16, 2026 | 8.99 | 9.47 | 8.91 | 9.43 | 9.43 | 4.89% | 5,380,022 |
| Oct 15, 2026 | 8.94 | 9.33 | 8.89 | 8.99 | 8.99 | 3.81% | 6,552,171 |
| Oct 14, 2026 | 8.64 | 8.79 | 8.55 | 8.66 | 8.66 | 1.76% | 3,049,094 |
| Oct 13, 2026 | 8.61 | 8.75 | 8.34 | 8.51 | 8.51 | -0.93% | 2,726,145 |
| Oct 12, 2026 | 8.57 | 8.65 | 8.18 | 8.59 | 8.59 | 0.47% | 4,114,253 |
| Oct 9, 2026 | 7.98 | 8.55 | 7.92 | 8.55 | 8.55 | 7.01% | 3,950,351 |
| Oct 8, 2026 | 7.85 | 8.01 | 7.67 | 7.99 | 7.99 | 2.83% | 4,856,278 |
| Oct 7, 2026 | 7.68 | 7.86 | 7.53 | 7.77 | 7.77 | 1.04% | 4,359,919 |
| Oct 6, 2026 | 7.78 | 7.87 | 7.47 | 7.69 | 7.69 | -0.52% | 4,535,426 |
| Oct 5, 2026 | 7.45 | 7.85 | 7.40 | 7.73 | 7.73 | 4.04% | 5,739,889 |
| Oct 2, 2026 | 7.47 | 7.72 | 7.35 | 7.43 | 7.43 | 0.41% | 4,543,546 |
| Oct 1, 2026 | 7.77 | 7.88 | 7.33 | 7.40 | 7.40 | -3.77% | 5,120,548 |
| Sep 30, 2026 | 7.83 | 7.84 | 7.65 | 7.69 | 7.69 | -0.77% | 4,817,935 |
| Sep 29, 2026 | 7.62 | 7.77 | 7.49 | 7.75 | 7.75 | 0.13% | 3,139,122 |
| Sep 28, 2026 | 7.79 | 8.00 | 7.59 | 7.74 | 7.74 | -2.15% | 3,198,158 |
| Sep 25, 2026 | 7.71 | 8.00 | 7.59 | 7.91 | 7.91 | 2.86% | 7,210,104 |
| Sep 24, 2026 | 8.50 | 8.56 | 7.69 | 7.69 | 7.69 | -8.89% | 7,221,775 |
| Sep 23, 2026 | 8.96 | 8.96 | 8.42 | 8.44 | 8.44 | -6.12% | 2,334,035 |
| Sep 22, 2026 | 9.19 | 9.30 | 8.92 | 8.99 | 8.99 | 0.45% | 2,543,982 |
| Sep 21, 2026 | 8.97 | 9.15 | 8.82 | 8.95 | 8.95 | -0.33% | 2,243,557 |
| Sep 18, 2026 | 9.02 | 9.11 | 8.90 | 8.98 | 8.98 | -1.43% | 4,542,428 |
| Sep 17, 2026 | 9.19 | 9.30 | 8.98 | 9.11 | 9.11 | 0.22% | 2,297,390 |
| Sep 16, 2026 | 9.08 | 9.42 | 9.08 | 9.09 | 9.09 | -0.66% | 2,195,774 |
| Sep 15, 2026 | 9.12 | 9.16 | 8.85 | 9.15 | 9.15 | -0.54% | 3,640,117 |
| Sep 14, 2026 | 9.42 | 9.55 | 9.20 | 9.20 | 9.20 | 0.66% | 2,484,028 |
| Sep 11, 2026 | 9.43 | 9.47 | 9.09 | 9.14 | 9.14 | -1.72% | 2,614,089 |
| Sep 10, 2026 | 9.56 | 9.62 | 9.13 | 9.30 | 9.30 | -1.38% | 2,978,760 |
| Sep 9, 2026 | 9.64 | 9.75 | 9.36 | 9.43 | 9.43 | -3.68% | 3,581,104 |
| Sep 8, 2026 | 10.36 | 10.60 | 9.74 | 9.79 | 9.79 | -5.77% | 3,084,421 |
| Sep 4, 2026 | 10.34 | 10.49 | 10.25 | 10.39 | 10.39 | -0.10% | 2,087,818 |