Get the Stockscreener App
8.98
1.43%
-0.13
After Hours:
9.04
0.06
+0.67%
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 September 18, 2026, is $8.98.
- 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 $7.82 on June 08, 2026. Since then, Bellring Brands Inc's stock price has risen over 14.83% to $8.98 now.
- The 52-week high stock price for BRBR is $38.34, representing a 326.89% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for BRBR is $7.82, indicating a -12.92% decrease from the current share price, occurred on June 08, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $9.11 | $8.90 | $0.21 | 4,541,901.0 | -1.43% |
| Sep 17, 2026 | $9.30 | $8.98 | $0.3199 | 2,297,162.0 | +0.22% |
| Sep 16, 2026 | $9.42 | $9.08 | $0.3354 | 2,195,769.0 | -0.66% |
| Sep 15, 2026 | $9.16 | $8.85 | $0.31 | 3,455,517.0 | -0.54% |
| Sep 14, 2026 | $9.55 | $9.20 | $0.35 | 2,486,268.0 | +0.66% |
| Sep 11, 2026 | $9.46 | $9.09 | $0.375 | 2,614,081.0 | -1.72% |
| Sep 10, 2026 | $9.62 | $9.12 | $0.495 | 2,915,436.0 | -1.38% |
| Sep 09, 2026 | $9.74 | $9.36 | $0.385 | 3,578,560.0 | -3.68% |
| Sep 08, 2026 | $10.60 | $9.73 | $0.862 | 3,083,019.0 | -5.77% |
| Sep 04, 2026 | $10.49 | $10.25 | $0.24 | 2,087,815.0 | -0.10% |
| Sep 03, 2026 | $11.09 | $10.39 | $0.70 | 2,368,689.0 | -2.99% |
| Sep 02, 2026 | $10.91 | $10.37 | $0.54 | 2,347,936.0 | +3.98% |
| Sep 01, 2026 | $10.99 | $10.27 | $0.725 | 3,973,513.0 | -4.27% |
| Aug 31, 2026 | $10.93 | $10.47 | $0.455 | 4,703,764.0 | +0.75% |
| Aug 28, 2026 | $10.86 | $10.31 | $0.545 | 2,600,691.0 | +4.19% |
| Aug 27, 2026 | $10.63 | $10.23 | $0.40 | 2,820,520.0 | -4.91% |
| Aug 26, 2026 | $11.01 | $10.63 | $0.3715 | 2,595,648.0 | +0.28% |
| Aug 25, 2026 | $10.83 | $10.47 | $0.355 | 2,226,708.0 | -0.83% |
| Aug 24, 2026 | $10.91 | $10.21 | $0.70 | 2,738,406.0 | +6.48% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $11.09 | $8.85 | $2.24 | 42,487,567.0 | -16.62% |
| Aug, 2026 | $13.20 | $10.09 | $3.11 | 79,409,310.0 | -13.08% |
| Jul, 2026 | $14.29 | $11.80 | $2.49 | 88,058,811.0 | -4.25% |
| Jun, 2026 | $12.99 | $7.82 | $5.17 | 147,509,979.0 | +54.78% |
| May, 2026 | $18.43 | $8.30 | $10.13 | 120,394,233.0 | -53.03% |
| Apr, 2026 | $17.92 | $14.19 | $3.74 | 62,548,411.0 | +10.63% |
| 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% |
0.33%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):