Skip to main content
BRBR logo

BellRing Brands, Inc.

BRBRNYSEConsumer StaplesPackaged Foods

$9.55Today:- (-)1Y −70.86%

As of Oct 23, 2026 close

Market cap
$1.11B
P/E (TTM)
6.50
Forward P/E
9.06
Dividend yield
-
52-week range
$7.33$34.39
Volume (live)
-
Avg. volume (3M)
3.77M

BellRing Brands (BRBR) Historical Stock Prices

Analyze BellRing Brands (BRBR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BellRing Brands (BRBR) Interactive Price Chart

Interactive historical price chart showing BellRing Brands stock price movements and trends across multiple time periods.

Loading chart...

BRBR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BRBR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20269.649.739.309.559.552.75M
Oct 22, 20269.379.939.299.739.732.92M
Oct 21, 20269.409.668.929.149.144.15M
Oct 20, 20269.739.749.429.519.515.10M
Oct 19, 20269.249.639.129.599.594.40M
Oct 16, 20268.999.468.919.439.435.38M
Oct 15, 20268.949.338.888.998.996.46M
Oct 14, 20268.648.798.558.668.663.05M
Oct 13, 20268.618.758.348.518.512.72M
Oct 12, 20268.578.658.188.598.594.11M
Oct 9, 20267.988.557.928.558.553.95M
Oct 8, 20267.858.017.677.997.994.83M
Oct 7, 20267.687.867.537.777.774.35M
Oct 6, 20267.787.877.467.697.694.29M
Oct 5, 20267.457.857.407.737.735.00M
Oct 2, 20267.477.727.357.437.433.96M
Oct 1, 20267.777.887.337.407.403.52M
Sep 30, 20267.837.847.657.697.693.07M
Sep 29, 20267.627.767.497.757.753.14M
Sep 28, 20267.798.007.597.747.743.00M
Sep 25, 20267.718.007.597.917.915.81M
Sep 24, 20268.508.567.697.697.695.20M
Sep 23, 20268.968.968.428.448.442.33M
Sep 22, 20269.199.308.918.998.992.54M
Sep 21, 20268.979.158.828.958.952.15M
Sep 18, 20269.029.118.908.988.984.51M
Sep 17, 20269.199.308.989.119.112.30M
Sep 16, 20269.089.419.089.099.092.20M
Sep 15, 20269.129.168.859.159.153.31M
Sep 14, 20269.429.559.209.209.202.48M
Sep 11, 20269.439.469.099.149.142.44M
Sep 10, 20269.569.629.139.309.302.91M
Sep 9, 20269.649.749.369.439.433.57M
Sep 8, 202610.3610.609.739.799.793.08M
Sep 4, 202610.3410.4910.2510.3910.392.09M
Sep 3, 202610.7211.0910.3910.4010.402.37M
Sep 2, 202610.3710.9110.3710.7210.722.30M
Sep 1, 202610.9410.9910.2710.3110.313.97M
Aug 31, 202610.5310.9310.4710.7710.774.70M
Aug 28, 202610.4110.8610.3110.6910.692.60M
Aug 27, 202610.6010.6310.2310.2610.262.82M
Aug 26, 202610.6511.0110.6310.7910.792.59M
Aug 25, 202610.8010.8310.4710.7610.762.23M
Aug 24, 202610.2110.9110.2110.8510.852.74M
Aug 21, 202610.4010.6110.1610.1910.192.02M
Aug 20, 202610.6810.9910.4310.4510.451.98M
Aug 19, 202610.3111.0210.2810.7310.732.96M
Aug 18, 202610.3810.6310.2510.3810.383.31M
Aug 17, 202610.6310.6910.0910.1810.183.83M
Aug 14, 202611.0011.1610.6710.7510.752.38M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.