Education
About Us
Working with TipRanks
Follow Us
BellRing Brands Inc Class A (BRBR)
NYSE:BRBR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
24.16
24.32
23.53
23.91
23.91
-1.69%
3,375,609
0.88
Jan 15, 2026
23.45
24.48
23.16
24.32
24.32
+2.44%
4,263,508
1.12
Jan 14, 2026
22.98
24.53
22.98
23.74
23.74
+2.86%
4,856,915
1.29
Jan 13, 2026
23.22
24.04
23.05
23.08
23.08
-0.09%
3,059,941
0.82
Jan 12, 2026
24.25
24.42
21.67
23.10
23.10
-6.93%
5,331,749
1.45
Jan 09, 2026
24.86
25.26
24.43
24.82
24.82
+0.24%
3,210,056
0.87
Jan 08, 2026
22.73
24.99
22.71
24.76
24.76
+7.42%
4,548,366
1.25
Jan 07, 2026
23.73
24.03
22.96
23.05
23.05
-1.91%
3,517,218
0.97
Jan 06, 2026
23.90
23.99
23.13
23.50
23.50
-1.63%
4,028,835
1.11
Jan 05, 2026
26.05
26.05
23.84
23.89
23.89
-8.43%
6,478,256
1.82
Jan 02, 2026
26.64
27.15
26.08
26.09
26.09
-2.39%
2,468,785
0.70
Dec 31, 2025
26.65
27.07
26.39
26.73
26.73
+0.15%
2,367,403
0.67
Dec 30, 2025
27.24
27.30
26.39
26.69
26.69
-2.34%
3,572,261
1.02
Dec 29, 2025
30.15
30.15
26.67
27.33
27.33
-9.38%
4,484,827
1.29
Dec 26, 2025
30.10
30.40
29.76
30.16
30.16
+0.10%
1,377,647
0.39
Dec 24, 2025
29.94
30.43
29.81
30.13
30.13
+0.60%
839,529
0.24
Dec 23, 2025
29.69
30.43
29.37
29.95
29.95
+1.53%
2,908,359
0.83
Dec 22, 2025
28.80
29.81
28.70
29.50
29.50
+1.58%
3,174,283
0.91
Dec 19, 2025
29.63
29.79
28.57
29.04
29.04
-0.82%
4,715,551
1.36
Dec 18, 2025
30.11
30.33
29.28
29.28
29.28
-2.27%
3,834,687
1.11
Dec 17, 2025
31.03
31.40
29.82
29.96
29.96
-3.14%
4,899,216
1.43
Dec 16, 2025
32.91
33.08
30.03
30.93
30.93
-5.64%
6,773,539
2.02
Dec 15, 2025
31.63
33.31
31.61
32.78
32.78
+2.60%
3,069,384
0.92
Dec 12, 2025
32.61
32.98
31.89
31.95
31.95
-2.20%
2,269,063
0.68
Dec 11, 2025
33.23
33.56
32.34
32.67
32.67
-1.89%
3,178,339
0.95
Dec 10, 2025
30.62
33.42
30.60
33.30
33.30
+9.00%
5,429,945
1.64
Dec 09, 2025
30.58
31.53
30.48
30.55
30.55
+0.13%
2,713,717
0.82
Dec 08, 2025
30.89
31.44
30.24
30.51
30.51
-2.12%
2,712,169
0.81
Dec 05, 2025
31.28
31.42
30.48
31.17
31.17
-0.61%
2,192,605
0.64
Dec 04, 2025
31.11
31.38
30.48
31.36
31.36
+1.75%
1,966,767
0.57
Dec 03, 2025
30.96
31.76
30.56
30.82
30.82
-0.10%
4,041,441
1.17
Dec 02, 2025
30.92
30.92
29.46
30.85
30.85
-0.13%
3,526,216
1.02
Dec 01, 2025
30.38
31.60
30.07
30.89
30.89
0.00%
3,328,619
0.96
Nov 28, 2025
30.60
31.05
30.31
30.89
30.89
+0.98%
1,035,013
0.30
Nov 26, 2025
30.27
31.05
30.25
30.59
30.59
+0.76%
1,865,338
0.53
Nov 25, 2025
30.23
31.14
30.19
30.36
30.36
-1.27%
3,396,044
0.96
Nov 24, 2025
29.54
30.90
29.31
30.75
30.75
+3.29%
5,430,958
1.55
Nov 21, 2025
30.00
30.97
29.34
29.77
29.77
-0.10%
5,347,419
1.54
Nov 20, 2025
29.54
31.11
29.26
29.80
29.80
+1.85%
8,975,142
2.66
Nov 19, 2025
25.50
29.32
25.49
29.26
29.26
+11.42%
10,025,820
3.08
Nov 18, 2025
24.38
26.34
22.45
26.26
26.26
+2.50%
12,968,560
4.17
Nov 17, 2025
26.68
26.80
25.40
25.62
25.62
-4.97%
6,108,325
1.98
Nov 14, 2025
26.75
27.36
26.43
26.96
26.96
+0.04%
6,044,749
2.00
Nov 13, 2025
27.68
27.86
26.83
26.95
26.95
-2.39%
4,137,615
1.38
Nov 12, 2025
27.89
28.24
27.60
27.61
27.61
-0.29%
4,167,835
1.40
Nov 11, 2025
28.45
28.67
27.52
27.69
27.69
-2.05%
4,736,169
1.60
Nov 10, 2025
29.26
29.35
28.16
28.27
28.27
-3.42%
2,873,569
0.97
Nov 07, 2025
29.03
29.27
28.63
29.27
29.27
+0.93%
2,500,588
0.84
Nov 06, 2025
30.15
30.19
28.85
29.00
29.00
-3.81%
2,703,907
0.91
Nov 05, 2025
30.41
30.64
30.10
30.15
30.15
-0.59%
1,869,737
0.60
Rows: