Education
About Us
Working with TipRanks
Follow Us
BellRing Brands Inc Class A (BRBR)
NYSE:BRBR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
17.50
17.76
17.05
17.52
17.52
-1.18%
2,221,783
0.58
Mar 03, 2026
17.88
17.95
16.93
17.73
17.73
-2.31%
2,692,157
0.71
Mar 02, 2026
18.00
18.38
17.53
18.15
18.15
-1.31%
2,698,268
0.71
Feb 27, 2026
18.43
18.69
17.80
18.39
18.39
-2.39%
2,897,227
0.76
Feb 26, 2026
18.20
18.88
18.18
18.84
18.84
+4.32%
2,419,638
0.64
Feb 25, 2026
18.24
18.42
17.45
18.06
18.06
-1.53%
2,662,149
0.70
Feb 24, 2026
17.62
18.42
17.51
18.34
18.34
+2.23%
3,156,614
0.82
Feb 23, 2026
18.72
19.29
17.91
17.94
17.94
-5.78%
3,040,682
0.79
Feb 20, 2026
18.91
19.46
18.57
19.04
19.04
+0.32%
3,853,440
0.97
Feb 19, 2026
18.50
19.02
17.79
18.98
18.98
+2.48%
4,143,144
1.02
Feb 18, 2026
18.09
18.90
17.91
18.52
18.52
+2.43%
3,821,225
0.91
Feb 17, 2026
18.18
18.68
17.50
18.08
18.08
+1.18%
4,184,067
0.99
Feb 16, 2026
17.75
18.22
17.20
17.87
17.87
0.00%
0
0.00
Feb 13, 2026
17.75
18.22
17.20
17.87
17.87
+1.42%
3,408,230
0.79
Feb 12, 2026
17.43
17.89
17.10
17.62
17.62
+0.17%
3,186,840
0.73
Feb 11, 2026
18.00
18.34
17.55
17.59
17.59
-6.29%
3,746,937
0.86
Feb 10, 2026
18.90
19.26
18.12
18.16
18.16
-3.25%
4,948,251
1.14
Feb 09, 2026
19.69
19.69
18.75
18.77
18.77
-3.84%
5,862,431
1.37
Feb 06, 2026
19.64
20.22
19.35
19.52
19.52
+0.21%
4,967,097
1.17
Feb 05, 2026
21.05
21.63
19.45
19.48
19.48
-7.72%
5,600,345
1.34
Feb 04, 2026
21.00
22.72
20.34
21.11
21.11
+1.10%
7,526,722
1.84
Feb 03, 2026
23.45
23.85
20.12
20.88
20.88
-14.39%
9,835,230
2.45
Feb 02, 2026
25.06
25.06
24.13
24.39
24.39
-1.93%
4,678,435
1.17
Jan 30, 2026
25.55
25.75
24.43
24.87
24.87
-0.68%
3,644,680
0.91
Jan 29, 2026
25.26
25.61
24.75
25.04
25.04
+1.05%
3,137,497
0.79
Jan 28, 2026
26.04
26.07
24.69
24.78
24.78
-4.95%
3,889,239
0.98
Jan 27, 2026
25.55
26.69
25.49
26.07
26.07
+1.92%
3,909,402
0.98
Jan 26, 2026
27.12
27.12
24.64
25.58
25.58
-7.52%
6,486,640
1.65
Jan 23, 2026
27.74
28.22
27.32
27.66
27.66
-0.86%
3,562,085
0.91
Jan 22, 2026
28.09
28.27
27.39
27.90
27.90
-0.68%
2,905,704
0.74
Jan 21, 2026
26.46
28.16
26.33
28.09
28.09
+4.89%
5,551,553
1.44
Jan 20, 2026
24.65
26.79
24.65
26.78
26.78
+12.00%
5,551,666
1.46
Jan 19, 2026
24.16
24.32
23.53
23.91
23.91
0.00%
0
0.00
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
Rows: