Get the Stockscreener App
16.62
6.27%
0.98
Pre-market:
16.75
0.13
+0.78%
Bellring Brands Inc Stock (BRBR) Price History
The historical daily chart and data for Bellring Brands Inc stock (BRBR), show that the latest closing stock price as of April 02, 2026, is $16.62.
- Bellring Brands Inc all-time high stock price is $80.67, occurred on January 30, 2025.
- The lowest Bellring Brands Inc stock price recorded was $13.56 on March 23, 2020. Since then, Bellring Brands Inc's stock price has risen over 22.57% to $16.62 now.
- The 52-week high stock price for BRBR is $79.57, representing a 378.76% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for BRBR is $14.43, indicating a -13.18% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Bellring Brands Inc (BRBR) stock in the beginning of 2025 was $28.45. The stock closed the year at $25.64, a loss of over -9.88% for the year.
The table below shows more information about BRBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $16.64 | $15.22 | $1.42 | 3,381,932.0 | +6.27% |
| Apr 01, 2026 | $16.09 | $15.61 | $0.48 | 3,641,187.0 | -2.80% |
| Mar 31, 2026 | $16.49 | $15.65 | $0.84 | 4,000,797.0 | -0.31% |
| Mar 30, 2026 | $16.22 | $15.30 | $0.92 | 4,073,670.0 | +5.15% |
| Mar 27, 2026 | $15.45 | $14.43 | $1.02 | 4,872,621.0 | +1.39% |
| Mar 26, 2026 | $15.40 | $14.71 | $0.69 | 4,636,611.0 | -2.32% |
| Mar 25, 2026 | $16.40 | $15.30 | $1.10 | 4,152,436.0 | -2.39% |
| Mar 24, 2026 | $16.62 | $15.82 | $0.80 | 3,286,952.0 | -4.39% |
| Mar 23, 2026 | $17.74 | $16.32 | $1.42 | 3,580,254.0 | -3.54% |
| Mar 20, 2026 | $17.50 | $16.79 | $0.71 | 5,512,534.0 | -0.69% |
| Mar 19, 2026 | $17.63 | $17.08 | $0.5463 | 3,459,244.0 | -0.29% |
| Mar 18, 2026 | $18.53 | $17.37 | $1.16 | 4,389,740.0 | -6.05% |
| Mar 17, 2026 | $19.11 | $18.45 | $0.66 | 4,366,993.0 | -0.91% |
| Mar 16, 2026 | $18.71 | $17.16 | $1.55 | 6,007,700.0 | +10.99% |
| Mar 13, 2026 | $17.01 | $16.35 | $0.66 | 2,675,943.0 | +0.60% |
| Mar 12, 2026 | $18.08 | $16.66 | $1.41 | 2,962,506.0 | -5.05% |
| Mar 11, 2026 | $17.83 | $16.74 | $1.09 | 3,206,593.0 | +3.10% |
| Mar 10, 2026 | $17.24 | $15.97 | $1.27 | 4,231,899.0 | +3.83% |
| Mar 09, 2026 | $17.16 | $16.05 | $1.11 | 4,053,331.0 | -5.35% |
Bellring Brands Inc Stock (BRBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bellring Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bellring Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bellring Brands Inc Stock (BRBR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $16.64 | $15.22 | $1.42 | 10,405,051.0 | +3.29% |
| Mar, 2026 | $19.11 | $14.43 | $4.68 | 83,348,946.0 | -12.51% |
| Feb, 2026 | $25.06 | $17.09 | $7.96 | 83,514,718.0 | -26.06% |
| Jan, 2026 | $28.27 | $21.67 | $6.59 | 83,075,948.0 | -6.96% |
Bellring Brands Inc Stock (BRBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.56 | $26.39 | $7.17 | 70,061,659.0 | -13.60% |
| Nov, 2025 | $31.14 | $22.45 | $8.69 | 91,418,477.0 | +2.52% |
| Oct, 2025 | $36.95 | $29.90 | $7.05 | 60,680,403.0 | -17.11% |
| Sep, 2025 | $43.02 | $35.05 | $7.97 | 65,254,595.0 | -11.45% |
| Aug, 2025 | $54.80 | $34.02 | $20.77 | 95,424,504.0 | -24.79% |
| Jul, 2025 | $59.45 | $53.56 | $5.89 | 51,280,870.0 | -5.78% |
| Jun, 2025 | $63.52 | $55.69 | $7.83 | 49,231,822.0 | -7.97% |
| May, 2025 | $79.57 | $59.59 | $19.98 | 57,148,609.0 | -18.40% |
| Apr, 2025 | $77.64 | $66.11 | $11.54 | 26,808,231.0 | +3.60% |
| Mar, 2025 | $74.70 | $64.09 | $10.61 | 27,681,814.0 | +1.61% |
| Feb, 2025 | $78.47 | $70.19 | $8.28 | 25,117,416.0 | -5.26% |
| Jan, 2025 | $80.67 | $69.42 | $11.25 | 20,871,274.0 | +2.67% |
Bellring Brands Inc Stock (BRBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $79.29 | $75.03 | $4.26 | 17,153,540.0 | -3.59% |
| Nov, 2024 | $79.90 | $66.03 | $13.87 | 21,008,033.0 | +19.19% |
| Oct, 2024 | $67.12 | $59.94 | $7.18 | 17,959,505.0 | +8.42% |
| Sep, 2024 | $61.84 | $54.73 | $7.11 | 17,685,433.0 | +8.56% |
| Aug, 2024 | $57.12 | $48.06 | $9.06 | 21,764,000.0 | +9.07% |
| Jul, 2024 | $60.81 | $48.63 | $12.18 | 31,242,011.0 | -10.26% |
| Jun, 2024 | $61.55 | $53.91 | $7.64 | 36,874,603.0 | -1.77% |
| May, 2024 | $62.67 | $54.27 | $8.40 | 24,026,325.0 | +5.44% |
| Apr, 2024 | $60.40 | $53.31 | $7.09 | 18,691,714.0 | -6.54% |
| Mar, 2024 | $62.76 | $57.61 | $5.15 | 22,543,437.0 | +3.65% |
| Feb, 2024 | $60.26 | $53.87 | $6.39 | 29,968,718.0 | +3.04% |
| Jan, 2024 | $56.73 | $50.30 | $6.43 | 25,114,038.0 | -0.29% |
0.90%
4.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):