BellRing Brands Inc Class A (BRBR)
NYSE:BRBR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
15.03
15.40
14.71
15.14
15.14
-2.32%
4,638,922
1.19
Mar 25, 2026
16.15
16.40
15.30
15.50
15.50
-2.39%
4,202,761
1.09
Mar 24, 2026
16.55
16.62
15.82
15.88
15.88
-4.39%
3,355,990
0.87
Mar 23, 2026
17.64
17.74
16.32
16.61
16.61
-3.54%
3,580,573
0.93
Mar 20, 2026
17.30
17.50
16.79
17.22
17.22
-0.69%
5,512,744
1.44
Mar 19, 2026
17.19
17.63
17.08
17.34
17.34
-0.29%
3,459,244
0.90
Mar 18, 2026
18.18
18.53
17.37
17.39
17.39
-6.05%
4,389,742
1.15
Mar 17, 2026
18.64
19.11
18.45
18.51
18.51
-0.91%
4,366,993
1.13
Mar 16, 2026
17.50
18.71
17.16
18.68
18.68
+10.99%
6,007,952
1.57
Mar 13, 2026
16.82
17.01
16.35
16.83
16.83
+0.60%
2,675,943
0.70
Mar 12, 2026
17.52
18.08
16.67
16.73
16.73
-5.05%
2,962,508
0.78
Mar 11, 2026
17.18
17.83
16.74
17.62
17.62
+3.10%
3,206,593
0.83
Mar 10, 2026
16.67
17.24
15.97
17.09
17.09
+3.83%
4,231,899
1.10
Mar 09, 2026
17.04
17.16
16.05
16.46
16.46
-5.35%
4,053,464
1.06
Mar 06, 2026
16.84
17.58
16.65
17.39
17.39
+2.41%
3,332,214
0.88
Mar 05, 2026
17.42
17.94
16.91
16.98
16.98
-3.08%
3,063,126
0.81
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
Rows: