BellRing Brands Inc Class A (BRBR)
NYSE:BRBR
Want to see BRBR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 17, 2026
16.32
17.06
15.96
16.14
16.14
-0.55%
2,897,034
0.76
Apr 16, 2026
15.98
16.32
15.91
16.23
16.23
+1.76%
1,987,337
0.53
Apr 15, 2026
15.65
16.32
15.50
15.95
15.95
+3.10%
3,727,015
0.99
Apr 14, 2026
15.12
15.60
15.12
15.47
15.47
+2.38%
2,432,730
0.64
Apr 13, 2026
14.94
15.35
14.78
15.11
15.11
+0.67%
3,243,047
0.85
Apr 10, 2026
15.37
15.50
14.19
15.01
15.01
-2.53%
5,079,516
1.34
Apr 09, 2026
15.38
15.99
15.24
15.40
15.40
-2.10%
3,092,783
0.81
Apr 08, 2026
16.11
16.36
15.59
15.73
15.73
+0.45%
2,511,420
0.65
Apr 07, 2026
15.61
16.08
15.41
15.66
15.66
-0.45%
2,351,699
0.61
Apr 06, 2026
16.68
17.13
15.71
15.73
15.73
-5.35%
2,657,613
0.68
Apr 03, 2026
15.52
16.64
15.22
16.62
16.62
0.00%
0
0.00
Apr 02, 2026
15.52
16.64
15.22
16.62
16.62
+6.27%
3,381,955
0.84
Apr 01, 2026
16.06
16.09
15.61
15.64
15.64
-2.80%
3,641,288
0.91
Mar 31, 2026
16.02
16.49
15.65
16.09
16.09
-0.31%
4,000,825
1.01
Mar 30, 2026
15.32
16.22
15.30
16.14
16.14
+5.15%
4,230,908
1.07
Mar 27, 2026
15.02
15.45
14.43
15.35
15.35
+1.39%
4,874,015
1.23
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
Rows: