Bellring Brands Inc Class A (BRBR)
NYSE:BRBR
Want to see BRBR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
8.31
9.12
8.10
9.06
9.06
+8.37%
6,585,530
1.57
May 29, 2026
8.67
8.67
8.30
8.36
8.36
-3.46%
4,108,611
0.98
May 28, 2026
8.60
8.70
8.40
8.66
8.66
+0.81%
3,743,353
0.90
May 27, 2026
8.69
9.18
8.53
8.59
8.59
-0.12%
5,573,792
1.35
May 26, 2026
8.78
8.91
8.59
8.60
8.60
-3.48%
3,667,870
0.89
May 22, 2026
8.96
9.24
8.84
8.91
8.91
-1.55%
3,253,250
0.79
May 21, 2026
8.88
9.10
8.54
9.05
9.05
+0.89%
3,749,235
0.92
May 20, 2026
8.85
9.11
8.53
8.97
8.97
+0.90%
3,251,893
0.79
May 19, 2026
9.41
9.56
8.85
8.89
8.89
-4.00%
5,659,850
1.39
May 18, 2026
9.55
9.67
9.23
9.26
9.26
-4.44%
3,823,399
0.94
May 15, 2026
9.41
9.73
9.08
9.69
9.69
+5.90%
4,950,821
1.22
May 14, 2026
9.41
9.66
9.07
9.15
9.15
-1.08%
3,356,001
0.84
May 13, 2026
9.40
9.51
9.00
9.25
9.25
-2.43%
5,602,289
1.41
May 12, 2026
9.44
9.79
9.33
9.48
9.48
+0.85%
3,791,529
0.96
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
Rows: