BellRing Brands Inc Class A (BRBR)
NYSE:BRBR
Want to see BRBR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 11, 2026
10.27
10.37
9.27
9.40
9.40
-8.83%
5,238,171
1.33
May 08, 2026
10.27
10.77
10.14
10.31
10.31
-1.43%
6,097,822
1.55
May 07, 2026
11.00
11.44
10.38
10.46
10.46
-5.77%
6,850,789
1.75
May 06, 2026
10.21
11.20
9.59
11.10
11.10
+4.42%
11,360,150
2.98
May 05, 2026
11.53
11.93
9.22
10.63
10.63
-38.77%
26,688,359
7.68
May 04, 2026
17.80
18.32
17.15
17.36
17.36
+0.93%
6,180,913
1.77
May 01, 2026
18.00
18.43
17.15
17.20
17.20
-3.37%
3,838,042
1.07
Apr 30, 2026
17.36
17.92
17.07
17.80
17.80
+1.48%
3,370,398
0.93
Apr 29, 2026
16.84
17.59
16.77
17.54
17.54
+3.60%
3,854,928
1.07
Apr 28, 2026
17.00
17.46
16.76
16.93
16.93
+0.47%
2,512,194
0.69
Apr 27, 2026
16.79
17.25
16.44
16.85
16.85
+4.01%
4,104,384
1.14
Apr 24, 2026
16.38
16.67
15.96
16.20
16.20
-0.61%
1,877,268
0.51
Apr 23, 2026
16.26
16.50
16.08
16.30
16.30
-1.27%
2,548,499
0.69
Apr 22, 2026
16.49
16.79
16.14
16.51
16.51
+0.36%
2,299,272
0.62
Apr 21, 2026
16.48
17.18
16.31
16.45
16.45
-0.18%
2,785,877
0.75
Apr 20, 2026
16.03
16.63
15.84
16.48
16.48
+2.11%
2,816,795
0.75
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
1.02
Mar 30, 2026
15.32
16.22
15.30
16.14
16.14
+5.15%
4,230,908
1.09
Mar 27, 2026
15.02
15.45
14.43
15.35
15.35
+1.39%
4,874,015
1.26
Mar 26, 2026
15.03
15.40
14.71
15.14
15.14
-2.32%
4,638,922
1.20
Mar 25, 2026
16.15
16.40
15.30
15.50
15.50
-2.39%
4,202,761
1.10
Mar 24, 2026
16.55
16.62
15.82
15.88
15.88
-4.39%
3,355,990
0.89
Mar 23, 2026
17.64
17.74
16.32
16.61
16.61
-3.54%
3,580,573
0.96
Mar 20, 2026
17.30
17.50
16.79
17.22
17.22
-0.69%
5,512,744
1.49
Mar 19, 2026
17.19
17.63
17.08
17.34
17.34
-0.29%
3,459,244
0.94
Mar 18, 2026
18.18
18.53
17.37
17.39
17.39
-6.05%
4,389,742
1.19
Mar 17, 2026
18.64
19.11
18.45
18.51
18.51
-0.91%
4,366,993
1.19
Mar 16, 2026
17.50
18.71
17.16
18.68
18.68
+10.99%
6,007,952
1.64
Mar 13, 2026
16.82
17.01
16.35
16.83
16.83
+0.60%
2,675,943
0.72
Mar 12, 2026
17.52
18.08
16.67
16.73
16.73
-5.05%
2,962,508
0.79
Mar 11, 2026
17.18
17.83
16.74
17.62
17.62
+3.10%
3,206,593
0.86
Mar 10, 2026
16.67
17.24
15.97
17.09
17.09
+3.83%
4,231,899
1.14
Mar 09, 2026
17.04
17.16
16.05
16.46
16.46
-5.35%
4,053,464
1.09
Mar 06, 2026
16.84
17.58
16.65
17.39
17.39
+2.41%
3,332,214
0.90
Mar 05, 2026
17.42
17.94
16.91
16.98
16.98
-3.08%
3,063,126
0.83
Mar 04, 2026
17.50
17.76
17.05
17.52
17.52
-1.18%
2,221,783
0.60
Mar 03, 2026
17.88
17.95
16.93
17.73
17.73
-2.31%
2,692,157
0.73
Rows: