BellRing Brands Stock Price History
NYSE: BRBRConsumer StaplesPackaged FoodsUSD
8.55+0.56 (+7.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRBR price history at a glance
The price history for BellRing Brands (BRBR) on this page begins on October 14, 2019, when the stock closed at $16.35; it most recently closed at $8.55 on October 5, 2026. The highest price in this record is $80.67, reached on January 27, 2025; the latest close is 89.4% below that peak. Across the 6 complete calendar years in the table, BRBR finished higher in 4 and lower in 2. Its best year was 2023 (+116.2%) and its worst was 2025 (-65.3%).
Over roughly 7 years the share price changed -47.7%, a -8.9% compound annual price return (excluding dividends). In the last 12 months alone, BRBR has lost 77.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $80.67
- Date of high
- Jan 27, 2025
- Low since 2019
- $7.33
- Date of low
- Sep 28, 2026
- 52-week high
- $35.67
- 52-week low
- $7.33
- IPO year
- 2022
- Last close
- $7.99
BRBR returns
1 week
+7.97%
1 month
-18.39%
3 months
-34.24%
6 months
-48.12%
Year to date
-70.11%
1 year
-77.03%
3 years
-81.46%
5 years
-67.27%
BRBR price return, excluding dividends.
BRBR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.55 | -67.23% |
| 2025 | 26.09 | -65.31% |
| 2024 | 75.20 | +35.67% |
| 2023 | 55.43 | +116.19% |
| 2022 | 25.64 | -10.13% |
| 2021 | 28.53 | +17.36% |
| 2020 | 24.31 | +19.52% |
| 2019* | 20.34 | +24.40% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
BRBR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.85 | 8.01 | 7.67 | 7.99 | +2.83% | |
| 7.68 | 7.86 | 7.53 | 7.77 | +1.04% | |
| 7.78 | 7.87 | 7.47 | 7.69 | -0.52% | |
| 7.45 | 7.85 | 7.40 | 7.73 | +4.04% | |
| 7.47 | 7.72 | 7.35 | 7.43 | +0.41% | |
| 7.77 | 7.88 | 7.33 | 7.40 | -3.77% | |
| 7.83 | 7.84 | 7.65 | 7.69 | -0.77% | |
| 7.62 | 7.77 | 7.49 | 7.75 | +0.13% | |
| 7.79 | 8.00 | 7.59 | 7.74 | -2.15% | |
| 7.71 | 8.00 | 7.59 | 7.91 | +2.86% | |
| 8.50 | 8.56 | 7.69 | 7.69 | -8.89% | |
| 8.96 | 8.96 | 8.42 | 8.44 | -6.12% | |
| 9.19 | 9.30 | 8.92 | 8.99 | +0.45% | |
| 8.97 | 9.15 | 8.82 | 8.95 | -0.33% | |
| 9.02 | 9.11 | 8.90 | 8.98 | -1.43% | |
| 9.19 | 9.30 | 8.98 | 9.11 | +0.22% | |
| 9.08 | 9.42 | 9.08 | 9.09 | -0.66% | |
| 9.12 | 9.16 | 8.85 | 9.15 | -0.54% | |
| 9.42 | 9.55 | 9.20 | 9.20 | +0.66% | |
| 9.43 | 9.47 | 9.09 | 9.14 | -1.72% | |
| 9.56 | 9.62 | 9.13 | 9.30 | -1.38% | |
| 9.64 | 9.75 | 9.36 | 9.43 | -3.68% | |
| 10.36 | 10.60 | 9.74 | 9.79 | -5.77% | |
| 10.34 | 10.49 | 10.25 | 10.39 | -0.10% | |
| 10.72 | 11.09 | 10.39 | 10.40 | -2.99% | |
| 10.37 | 10.91 | 10.37 | 10.72 | +3.98% | |
| 10.94 | 10.99 | 10.27 | 10.31 | -4.27% | |
| 10.53 | 10.93 | 10.48 | 10.77 | +0.75% | |
| 10.41 | 10.86 | 10.31 | 10.69 | +4.19% | |
| 10.60 | 10.63 | 10.23 | 10.26 | -4.91% | |
| 10.65 | 11.01 | 10.64 | 10.79 | +0.28% | |
| 10.80 | 10.83 | 10.48 | 10.76 | -0.83% | |
| 10.21 | 10.91 | 10.21 | 10.85 | +6.48% | |
| 10.40 | 10.61 | 10.17 | 10.19 | -2.49% | |
| 10.68 | 10.99 | 10.43 | 10.45 | -2.61% | |
| 10.31 | 11.02 | 10.28 | 10.73 | +3.37% | |
| 10.38 | 10.63 | 10.25 | 10.38 | +1.96% | |
| 10.63 | 10.69 | 10.09 | 10.18 | -5.30% | |
| 11.00 | 11.16 | 10.67 | 10.75 | -2.18% | |
| 10.94 | 11.20 | 10.74 | 10.99 | +1.29% | |
| 11.28 | 11.59 | 10.67 | 10.85 | -6.06% | |
| 11.27 | 11.59 | 11.25 | 11.55 | +1.49% | |
| 11.68 | 11.74 | 11.24 | 11.38 | -1.56% | |
| 12.23 | 12.23 | 11.51 | 11.56 | -4.54% | |
| 12.62 | 12.75 | 11.59 | 12.11 | -3.97% | |
| 12.69 | 13.03 | 12.22 | 12.61 | -1.10% | |
| 10.55 | 12.76 | 10.16 | 12.75 | -1.54% | |
| 12.50 | 13.20 | 12.50 | 12.95 | +4.52% | |
| 12.95 | 13.15 | 12.21 | 12.39 | -5.78% | |
| 12.89 | 13.45 | 12.61 | 13.15 | -1.05% | |
| 13.47 | 13.64 | 13.05 | 13.29 | -2.71% | |
| 13.88 | 14.18 | 13.52 | 13.66 | +4.51% | |
| 12.76 | 13.58 | 12.76 | 13.07 | +0.93% | |
| 12.97 | 13.41 | 12.94 | 12.95 | +0.39% | |
| 12.71 | 12.91 | 12.30 | 12.90 | +0.94% | |
| 13.03 | 13.08 | 12.45 | 12.78 | +0.95% | |
| 12.02 | 12.85 | 12.02 | 12.66 | +4.20% | |
| 12.02 | 12.23 | 11.80 | 12.15 | +0.25% | |
| 12.00 | 12.76 | 11.80 | 12.12 | +1.08% | |
| 12.33 | 12.51 | 11.96 | 11.99 | -0.83% | |
| 12.00 | 12.60 | 11.98 | 12.09 | -0.08% | |
| 12.58 | 12.58 | 12.00 | 12.10 | -5.10% | |
| 12.29 | 12.80 | 12.29 | 12.75 | +2.16% | |
| 12.38 | 12.68 | 12.11 | 12.48 | +2.72% | |
| 13.23 | 13.30 | 11.94 | 12.15 | -7.81% | |
| 13.80 | 13.83 | 13.14 | 13.18 | -5.45% | |
| 13.33 | 14.29 | 13.33 | 13.94 | +3.64% | |
| 13.52 | 13.69 | 12.80 | 13.45 | -2.96% | |
| 13.25 | 14.05 | 13.25 | 13.86 | +3.82% | |
| 12.94 | 13.48 | 12.78 | 13.35 | +3.17% | |
| 12.34 | 12.99 | 12.24 | 12.94 | +4.52% | |
| 11.65 | 12.42 | 11.30 | 12.38 | +7.19% | |
| 11.35 | 11.66 | 11.11 | 11.55 | +1.40% | |
| 11.69 | 11.92 | 11.35 | 11.39 | -4.37% | |
| 11.37 | 12.55 | 11.19 | 11.91 | +5.68% | |
| 10.21 | 11.45 | 10.18 | 11.27 | +10.82% | |
| 9.51 | 10.26 | 9.26 | 10.17 | +7.51% | |
| 9.23 | 9.76 | 8.94 | 9.46 | +4.30% | |
| 8.78 | 9.43 | 8.78 | 9.07 | +2.72% | |
| 8.89 | 9.11 | 8.47 | 8.83 | -0.34% | |
| 8.81 | 9.05 | 8.61 | 8.86 | +0.57% | |
| 8.97 | 9.05 | 8.61 | 8.81 | -1.12% | |
| 8.48 | 8.92 | 8.24 | 8.91 | +3.24% | |
| 8.43 | 8.70 | 8.23 | 8.63 | +2.37% | |
| 7.90 | 8.46 | 7.89 | 8.43 | +6.71% | |
| 8.45 | 8.53 | 7.82 | 7.90 | -9.92% | |
| 8.77 | 9.20 | 8.64 | 8.77 | +0.92% | |
| 9.11 | 9.23 | 8.56 | 8.69 | -1.92% | |
| 8.90 | 8.97 | 8.57 | 8.86 | -1.99% | |
| 9.06 | 9.42 | 8.88 | 9.04 | -0.22% | |
| 8.31 | 9.12 | 8.10 | 9.06 | +8.37% | |
| 8.67 | 8.67 | 8.30 | 8.36 | -3.46% | |
| 8.60 | 8.70 | 8.40 | 8.66 | +0.81% | |
| 8.69 | 9.18 | 8.53 | 8.59 | -0.12% | |
| 8.78 | 8.91 | 8.59 | 8.60 | -3.48% | |
| 8.96 | 9.24 | 8.84 | 8.91 | -1.55% | |
| 8.88 | 9.10 | 8.54 | 9.05 | +0.89% | |
| 8.85 | 9.11 | 8.53 | 8.97 | +0.90% | |
| 9.41 | 9.56 | 8.85 | 8.89 | -4.00% | |
| 9.55 | 9.67 | 9.23 | 9.26 | -4.44% | |
| 9.41 | 9.73 | 9.08 | 9.69 | +5.90% | |
| 9.41 | 9.66 | 9.07 | 9.15 | -1.08% | |
| 9.40 | 9.51 | 9.00 | 9.25 | -2.43% | |
| 9.44 | 9.79 | 9.33 | 9.48 | +0.85% | |
| 10.27 | 10.37 | 9.27 | 9.40 | -8.83% | |
| 10.27 | 10.77 | 10.14 | 10.31 | -1.43% | |
| 11.00 | 11.44 | 10.38 | 10.46 | -5.77% | |
| 10.21 | 11.20 | 9.59 | 11.10 | +4.42% | |
| 11.53 | 11.93 | 9.22 | 10.63 | -38.77% | |
| 17.80 | 18.32 | 17.15 | 17.36 | +0.93% | |
| 18.00 | 18.43 | 17.15 | 17.20 | -3.37% | |
| 17.36 | 17.92 | 17.07 | 17.80 | +1.48% | |
| 16.84 | 17.59 | 16.77 | 17.54 | +3.60% | |
| 17.00 | 17.46 | 16.76 | 16.93 | +0.47% | |
| 16.79 | 17.25 | 16.44 | 16.85 | +4.01% | |
| 16.38 | 16.67 | 15.96 | 16.20 | -0.61% | |
| 16.26 | 16.50 | 16.08 | 16.30 | -1.27% | |
| 16.49 | 16.79 | 16.14 | 16.51 | +0.36% | |
| 16.48 | 17.18 | 16.31 | 16.45 | -0.18% | |
| 16.03 | 16.63 | 15.84 | 16.48 | +2.11% | |
| 16.32 | 17.06 | 15.96 | 16.14 | -0.55% | |
| 15.98 | 16.32 | 15.91 | 16.23 | +1.76% | |
| 15.65 | 16.32 | 15.50 | 15.95 | +3.10% | |
| 15.12 | 15.60 | 15.12 | 15.47 | +2.38% | |
| 14.94 | 15.35 | 14.78 | 15.11 | +0.67% | |
| 15.37 | 15.50 | 14.19 | 15.01 | -2.53% | |
| 15.38 | 15.99 | 15.24 | 15.40 | -2.10% | |
| 16.11 | 16.36 | 15.59 | 15.73 | +0.45% | |
| 15.61 | 16.08 | 15.41 | 15.66 | -0.45% | |
| 16.68 | 17.13 | 15.71 | 15.73 | -5.35% | |
| 15.52 | 16.64 | 15.22 | 16.62 | +6.27% | |
| 16.06 | 16.09 | 15.61 | 15.64 | -2.80% | |
| 16.02 | 16.49 | 15.65 | 16.09 | -0.31% | |
| 15.32 | 16.22 | 15.30 | 16.14 | +5.15% | |
| 15.02 | 15.45 | 14.43 | 15.35 | +1.39% | |
| 15.03 | 15.40 | 14.71 | 15.14 | -2.32% | |
| 16.15 | 16.40 | 15.30 | 15.50 | -2.39% | |
| 16.55 | 16.62 | 15.82 | 15.88 | -4.39% | |
| 17.64 | 17.74 | 16.32 | 16.61 | -3.54% | |
| 17.30 | 17.50 | 16.79 | 17.22 | -0.69% | |
| 17.19 | 17.63 | 17.08 | 17.34 | -0.29% | |
| 18.18 | 18.53 | 17.37 | 17.39 | -6.05% | |
| 18.64 | 19.11 | 18.45 | 18.51 | -0.91% | |
| 17.50 | 18.71 | 17.16 | 18.68 | +10.99% | |
| 16.82 | 17.01 | 16.35 | 16.83 | +0.60% | |
| 17.52 | 18.08 | 16.67 | 16.73 | -5.05% | |
| 17.18 | 17.83 | 16.74 | 17.62 | +3.10% | |
| 16.67 | 17.24 | 15.97 | 17.09 | +3.83% | |
| 17.04 | 17.16 | 16.05 | 16.46 | -5.35% | |
| 16.84 | 17.58 | 16.65 | 17.39 | +2.41% | |
| 17.42 | 17.94 | 16.91 | 16.98 | -3.08% | |
| 17.50 | 17.76 | 17.05 | 17.52 | -1.18% | |
| 17.88 | 17.95 | 16.93 | 17.73 | -2.31% | |
| 18.00 | 18.38 | 17.53 | 18.15 | -1.31% | |
| 18.43 | 18.69 | 17.80 | 18.39 | -2.39% | |
| 18.20 | 18.88 | 18.18 | 18.84 | +4.32% | |
| 18.24 | 18.42 | 17.45 | 18.06 | -1.53% | |
| 17.62 | 18.42 | 17.51 | 18.34 | +2.23% | |
| 18.72 | 19.29 | 17.91 | 17.94 | -5.78% | |
| 18.91 | 19.46 | 18.57 | 19.04 | +0.32% | |
| 18.50 | 19.02 | 17.79 | 18.98 | +2.48% | |
| 18.09 | 18.90 | 17.91 | 18.52 | +2.43% | |
| 18.18 | 18.68 | 17.50 | 18.08 | +1.18% | |
| 17.75 | 18.22 | 17.20 | 17.87 | +1.42% | |
| 17.43 | 17.89 | 17.10 | 17.62 | +0.17% | |
| 18.00 | 18.34 | 17.55 | 17.59 | -3.14% | |
| 18.90 | 19.26 | 18.12 | 18.16 | -3.25% | |
| 19.69 | 19.69 | 18.75 | 18.77 | -3.84% | |
| 19.64 | 20.22 | 19.35 | 19.52 | +0.21% | |
| 21.05 | 21.63 | 19.45 | 19.48 | -7.72% | |
| 21.00 | 22.72 | 20.34 | 21.11 | +1.10% | |
| 23.45 | 23.85 | 20.12 | 20.88 | -14.39% | |
| 25.06 | 25.06 | 24.13 | 24.39 | -1.93% | |
| 25.55 | 25.75 | 24.43 | 24.87 | -0.68% | |
| 25.26 | 25.61 | 24.75 | 25.04 | +1.05% | |
| 26.04 | 26.07 | 24.69 | 24.78 | -4.95% | |
| 25.55 | 26.69 | 25.49 | 26.07 | +1.92% | |
| 27.12 | 27.12 | 24.64 | 25.58 | -7.52% | |
| 27.74 | 28.22 | 27.32 | 27.66 | -0.86% | |
| 28.09 | 28.27 | 27.39 | 27.90 | -0.68% | |
| 26.46 | 28.16 | 26.33 | 28.09 | +4.89% | |
| 24.65 | 26.79 | 24.65 | 26.78 | +12.00% | |
| 24.16 | 24.32 | 23.53 | 23.91 | -1.69% | |
| 23.45 | 24.48 | 23.16 | 24.32 | +2.44% | |
| 22.98 | 24.53 | 22.98 | 23.74 | +2.86% | |
| 23.22 | 24.04 | 23.05 | 23.08 | -0.09% | |
| 24.25 | 24.42 | 21.67 | 23.10 | -6.93% | |
| 24.86 | 25.26 | 24.43 | 24.82 | +0.24% | |
| 22.73 | 24.99 | 22.71 | 24.76 | +7.42% | |
| 23.73 | 24.03 | 22.96 | 23.05 | -1.91% | |
| 23.90 | 23.99 | 23.13 | 23.50 | -1.63% | |
| 26.05 | 26.05 | 23.84 | 23.89 | -8.43% | |
| 26.64 | 27.15 | 26.08 | 26.09 | -2.39% | |
| 26.65 | 27.07 | 26.39 | 26.73 | +0.15% | |
| 27.24 | 27.30 | 26.39 | 26.69 | -2.34% | |
| 30.15 | 30.15 | 26.67 | 27.33 | -9.38% | |
| 30.10 | 30.40 | 29.76 | 30.16 | +0.10% | |
| 29.94 | 30.43 | 29.81 | 30.13 | +0.60% | |
| 29.69 | 30.43 | 29.37 | 29.95 | +1.53% | |
| 28.80 | 29.81 | 28.70 | 29.50 | +1.58% | |
| 29.63 | 29.79 | 28.57 | 29.04 | -0.82% | |
| 30.11 | 30.33 | 29.28 | 29.28 | -2.27% | |
| 31.03 | 31.40 | 29.82 | 29.96 | -3.14% | |
| 32.91 | 33.08 | 30.03 | 30.93 | -5.64% | |
| 31.63 | 33.31 | 31.61 | 32.78 | +2.60% | |
| 32.61 | 32.98 | 31.89 | 31.95 | -2.20% | |
| 33.23 | 33.56 | 32.34 | 32.67 | -1.89% | |
| 30.62 | 33.42 | 30.60 | 33.30 | +9.00% | |
| 30.58 | 31.53 | 30.48 | 30.55 | +0.13% | |
| 30.89 | 31.44 | 30.24 | 30.51 | -2.12% | |
| 31.28 | 31.42 | 30.48 | 31.17 | -0.61% | |
| 31.11 | 31.38 | 30.48 | 31.36 | +1.75% | |
| 30.96 | 31.76 | 30.56 | 30.82 | -0.10% | |
| 30.92 | 30.92 | 29.46 | 30.85 | -0.13% | |
| 30.38 | 31.60 | 30.07 | 30.89 | 0.00% | |
| 30.60 | 31.05 | 30.31 | 30.89 | +0.98% | |
| 30.27 | 31.05 | 30.25 | 30.59 | +0.76% | |
| 30.23 | 31.14 | 30.19 | 30.36 | -1.27% | |
| 29.54 | 30.90 | 29.31 | 30.75 | +3.29% | |
| 30.00 | 30.97 | 29.34 | 29.77 | -0.10% | |
| 29.54 | 31.11 | 29.26 | 29.80 | +1.85% | |
| 25.50 | 29.32 | 25.49 | 29.26 | +11.42% | |
| 24.38 | 26.34 | 22.45 | 26.26 | +2.50% | |
| 26.68 | 26.80 | 25.40 | 25.62 | -4.97% | |
| 26.75 | 27.36 | 26.43 | 26.96 | +0.04% | |
| 27.68 | 27.86 | 26.83 | 26.95 | -2.39% | |
| 27.89 | 28.24 | 27.60 | 27.61 | -0.29% | |
| 28.45 | 28.67 | 27.52 | 27.69 | -2.05% | |
| 29.26 | 29.35 | 28.16 | 28.27 | -3.42% | |
| 29.03 | 29.27 | 28.63 | 29.27 | +0.93% | |
| 30.15 | 30.19 | 28.85 | 29.00 | -3.81% | |
| 30.41 | 30.64 | 30.10 | 30.15 | -0.59% | |
| 30.59 | 30.88 | 30.02 | 30.33 | -0.20% | |
| 30.36 | 30.85 | 29.99 | 30.39 | +0.86% | |
| 30.25 | 30.73 | 29.90 | 30.13 | -0.23% | |
| 30.67 | 31.68 | 30.10 | 30.20 | -2.08% | |
| 31.46 | 31.92 | 30.81 | 30.84 | -2.37% | |
| 31.88 | 31.88 | 30.44 | 31.59 | -0.94% | |
| 33.26 | 33.26 | 31.05 | 31.89 | -3.51% | |
| 33.27 | 33.43 | 32.32 | 33.05 | -1.02% | |
| 33.70 | 33.81 | 32.86 | 33.39 | +0.09% | |
| 33.61 | 34.39 | 33.31 | 33.36 | -0.36% | |
| 32.60 | 33.55 | 32.23 | 33.48 | +3.53% | |
| 33.14 | 33.49 | 32.00 | 32.34 | -2.00% | |
| 33.60 | 33.84 | 32.72 | 33.00 | -0.63% | |
| 34.50 | 34.88 | 32.94 | 33.21 | -3.74% | |
| 34.77 | 35.67 | 34.43 | 34.50 | -0.63% | |
| 34.15 | 35.30 | 34.01 | 34.72 | +1.17% | |
| 34.32 | 34.63 | 33.52 | 34.32 | +0.56% | |
| 35.29 | 35.51 | 33.89 | 34.13 | -3.42% | |
| 34.81 | 35.47 | 34.63 | 35.34 | +1.58% | |
| 34.50 | 35.28 | 33.87 | 34.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRBR chart for longer ranges.