NYSE · Common stock
BellRing Brands (BRBR)
$9.56 +$0.01 (+0.10%)
- Day’s range
- $9.40–$9.75
- Volume
- 3.7M
BRBR price history
BRBR closed at $9.56 on Oct. 26, 2026. Over the past year, its daily close ranged from $7.40 on Oct. 1, 2026 to $33.30 on Dec. 10, 2025.
Data table: BRBR daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $9.56 |
| Oct. 23, 2026 | $9.55 |
| Oct. 22, 2026 | $9.73 |
| Oct. 21, 2026 | $9.14 |
| Oct. 20, 2026 | $9.51 |
| Oct. 19, 2026 | $9.59 |
| Oct. 16, 2026 | $9.43 |
| Oct. 15, 2026 | $8.99 |
| Oct. 14, 2026 | $8.66 |
| Oct. 13, 2026 | $8.51 |
| Oct. 12, 2026 | $8.59 |
| Oct. 9, 2026 | $8.55 |
| Oct. 8, 2026 | $7.99 |
| Oct. 7, 2026 | $7.77 |
| Oct. 6, 2026 | $7.69 |
| Oct. 5, 2026 | $7.73 |
| Oct. 2, 2026 | $7.43 |
| Oct. 1, 2026 | $7.40 |
| Sept. 30, 2026 | $7.69 |
| Sept. 29, 2026 | $7.75 |
| Sept. 28, 2026 | $7.74 |
| Sept. 25, 2026 | $7.91 |
| Sept. 24, 2026 | $7.69 |
| Sept. 23, 2026 | $8.44 |
| Sept. 22, 2026 | $8.99 |
| Sept. 21, 2026 | $8.95 |
| Sept. 18, 2026 | $8.98 |
| Sept. 17, 2026 | $9.11 |
| Sept. 16, 2026 | $9.09 |
| Sept. 15, 2026 | $9.15 |
| Sept. 14, 2026 | $9.20 |
| Sept. 11, 2026 | $9.14 |
| Sept. 10, 2026 | $9.30 |
| Sept. 9, 2026 | $9.43 |
| Sept. 8, 2026 | $9.79 |
| Sept. 4, 2026 | $10.39 |
| Sept. 3, 2026 | $10.40 |
| Sept. 2, 2026 | $10.72 |
| Sept. 1, 2026 | $10.31 |
| Aug. 31, 2026 | $10.77 |
| Aug. 28, 2026 | $10.69 |
| Aug. 27, 2026 | $10.26 |
| Aug. 26, 2026 | $10.79 |
| Aug. 25, 2026 | $10.76 |
| Aug. 24, 2026 | $10.85 |
| Aug. 21, 2026 | $10.19 |
| Aug. 20, 2026 | $10.45 |
| Aug. 19, 2026 | $10.73 |
| Aug. 18, 2026 | $10.38 |
| Aug. 17, 2026 | $10.18 |
| Aug. 14, 2026 | $10.75 |
| Aug. 13, 2026 | $10.99 |
| Aug. 12, 2026 | $10.85 |
| Aug. 11, 2026 | $11.55 |
| Aug. 10, 2026 | $11.38 |
| Aug. 7, 2026 | $11.56 |
| Aug. 6, 2026 | $12.11 |
| Aug. 5, 2026 | $12.61 |
| Aug. 4, 2026 | $12.75 |
| Aug. 3, 2026 | $12.95 |
| July 31, 2026 | $12.39 |
| July 30, 2026 | $13.15 |
| July 29, 2026 | $13.29 |
| July 28, 2026 | $13.66 |
| July 27, 2026 | $13.07 |
| July 24, 2026 | $12.95 |
| July 23, 2026 | $12.90 |
| July 22, 2026 | $12.78 |
| July 21, 2026 | $12.66 |
| July 20, 2026 | $12.15 |
| July 17, 2026 | $12.12 |
| July 16, 2026 | $11.99 |
| July 15, 2026 | $12.09 |
| July 14, 2026 | $12.10 |
| July 13, 2026 | $12.75 |
| July 10, 2026 | $12.48 |
| July 9, 2026 | $12.15 |
| July 8, 2026 | $13.18 |
| July 7, 2026 | $13.94 |
| July 6, 2026 | $13.45 |
| July 2, 2026 | $13.86 |
| July 1, 2026 | $13.35 |
| June 30, 2026 | $12.94 |
| June 29, 2026 | $12.38 |
| June 26, 2026 | $11.55 |
| June 25, 2026 | $11.39 |
| June 24, 2026 | $11.91 |
| June 23, 2026 | $11.27 |
| June 22, 2026 | $10.17 |
| June 18, 2026 | $9.46 |
| June 17, 2026 | $9.07 |
| June 16, 2026 | $8.83 |
| June 15, 2026 | $8.86 |
| June 12, 2026 | $8.81 |
| June 11, 2026 | $8.91 |
| June 10, 2026 | $8.63 |
| June 9, 2026 | $8.43 |
| June 8, 2026 | $7.90 |
| June 5, 2026 | $8.77 |
| June 4, 2026 | $8.69 |
| June 3, 2026 | $8.86 |
| June 2, 2026 | $9.04 |
| June 1, 2026 | $9.06 |
| May 29, 2026 | $8.36 |
| May 28, 2026 | $8.66 |
| May 27, 2026 | $8.59 |
| May 26, 2026 | $8.60 |
| May 22, 2026 | $8.91 |
| May 21, 2026 | $9.05 |
| May 20, 2026 | $8.97 |
| May 19, 2026 | $8.89 |
| May 18, 2026 | $9.26 |
| May 15, 2026 | $9.69 |
| May 14, 2026 | $9.15 |
| May 13, 2026 | $9.25 |
| May 12, 2026 | $9.48 |
| May 11, 2026 | $9.40 |
| May 8, 2026 | $10.31 |
| May 7, 2026 | $10.46 |
| May 6, 2026 | $11.10 |
| May 5, 2026 | $10.63 |
| May 4, 2026 | $17.36 |
| May 1, 2026 | $17.20 |
| April 30, 2026 | $17.80 |
| April 29, 2026 | $17.54 |
| April 28, 2026 | $16.93 |
| April 27, 2026 | $16.85 |
| April 24, 2026 | $16.20 |
| April 23, 2026 | $16.30 |
| April 22, 2026 | $16.51 |
| April 21, 2026 | $16.45 |
| April 20, 2026 | $16.48 |
| April 17, 2026 | $16.14 |
| April 16, 2026 | $16.23 |
| April 15, 2026 | $15.95 |
| April 14, 2026 | $15.47 |
| April 13, 2026 | $15.11 |
| April 10, 2026 | $15.01 |
| April 9, 2026 | $15.40 |
| April 8, 2026 | $15.73 |
| April 7, 2026 | $15.66 |
| April 6, 2026 | $15.73 |
| April 2, 2026 | $16.62 |
| April 1, 2026 | $15.64 |
| March 31, 2026 | $16.09 |
| March 30, 2026 | $16.14 |
| March 27, 2026 | $15.35 |
| March 26, 2026 | $15.14 |
| March 25, 2026 | $15.50 |
| March 24, 2026 | $15.88 |
| March 23, 2026 | $16.61 |
| March 20, 2026 | $17.22 |
| March 19, 2026 | $17.34 |
| March 18, 2026 | $17.39 |
| March 17, 2026 | $18.51 |
| March 16, 2026 | $18.68 |
| March 13, 2026 | $16.83 |
| March 12, 2026 | $16.73 |
| March 11, 2026 | $17.62 |
| March 10, 2026 | $17.09 |
| March 9, 2026 | $16.46 |
| March 6, 2026 | $17.39 |
| March 5, 2026 | $16.98 |
| March 4, 2026 | $17.52 |
| March 3, 2026 | $17.73 |
| March 2, 2026 | $18.15 |
| Feb. 27, 2026 | $18.39 |
| Feb. 26, 2026 | $18.84 |
| Feb. 25, 2026 | $18.06 |
| Feb. 24, 2026 | $18.34 |
| Feb. 23, 2026 | $17.94 |
| Feb. 20, 2026 | $19.04 |
| Feb. 19, 2026 | $18.98 |
| Feb. 18, 2026 | $18.52 |
| Feb. 17, 2026 | $18.08 |
| Feb. 13, 2026 | $17.87 |
| Feb. 12, 2026 | $17.62 |
| Feb. 11, 2026 | $17.59 |
| Feb. 10, 2026 | $18.16 |
| Feb. 9, 2026 | $18.77 |
| Feb. 6, 2026 | $19.52 |
| Feb. 5, 2026 | $19.48 |
| Feb. 4, 2026 | $21.11 |
| Feb. 3, 2026 | $20.88 |
| Feb. 2, 2026 | $24.39 |
| Jan. 30, 2026 | $24.87 |
| Jan. 29, 2026 | $25.04 |
| Jan. 28, 2026 | $24.78 |
| Jan. 27, 2026 | $26.07 |
| Jan. 26, 2026 | $25.58 |
| Jan. 23, 2026 | $27.66 |
| Jan. 22, 2026 | $27.90 |
| Jan. 21, 2026 | $28.09 |
| Jan. 20, 2026 | $26.78 |
| Jan. 16, 2026 | $23.91 |
| Jan. 15, 2026 | $24.32 |
| Jan. 14, 2026 | $23.74 |
| Jan. 13, 2026 | $23.08 |
| Jan. 12, 2026 | $23.10 |
| Jan. 9, 2026 | $24.82 |
| Jan. 8, 2026 | $24.76 |
| Jan. 7, 2026 | $23.05 |
| Jan. 6, 2026 | $23.50 |
| Jan. 5, 2026 | $23.89 |
| Jan. 2, 2026 | $26.09 |
| Dec. 31, 2025 | $26.73 |
| Dec. 30, 2025 | $26.69 |
| Dec. 29, 2025 | $27.33 |
| Dec. 26, 2025 | $30.16 |
| Dec. 24, 2025 | $30.13 |
| Dec. 23, 2025 | $29.95 |
| Dec. 22, 2025 | $29.50 |
| Dec. 19, 2025 | $29.04 |
| Dec. 18, 2025 | $29.28 |
| Dec. 17, 2025 | $29.96 |
| Dec. 16, 2025 | $30.93 |
| Dec. 15, 2025 | $32.78 |
| Dec. 12, 2025 | $31.95 |
| Dec. 11, 2025 | $32.67 |
| Dec. 10, 2025 | $33.30 |
| Dec. 9, 2025 | $30.55 |
| Dec. 8, 2025 | $30.51 |
| Dec. 5, 2025 | $31.17 |
| Dec. 4, 2025 | $31.36 |
| Dec. 3, 2025 | $30.82 |
| Dec. 2, 2025 | $30.85 |
| Dec. 1, 2025 | $30.89 |
| Nov. 28, 2025 | $30.89 |
| Nov. 26, 2025 | $30.59 |
| Nov. 25, 2025 | $30.36 |
| Nov. 24, 2025 | $30.75 |
| Nov. 21, 2025 | $29.77 |
| Nov. 20, 2025 | $29.80 |
| Nov. 19, 2025 | $29.26 |
| Nov. 18, 2025 | $26.26 |
| Nov. 17, 2025 | $25.62 |
| Nov. 14, 2025 | $26.96 |
| Nov. 13, 2025 | $26.95 |
| Nov. 12, 2025 | $27.61 |
| Nov. 11, 2025 | $27.69 |
| Nov. 10, 2025 | $28.27 |
| Nov. 7, 2025 | $29.27 |
| Nov. 6, 2025 | $29.00 |
| Nov. 5, 2025 | $30.15 |
| Nov. 4, 2025 | $30.33 |
| Nov. 3, 2025 | $30.39 |
| Oct. 31, 2025 | $30.13 |
| Oct. 30, 2025 | $30.20 |
| Oct. 29, 2025 | $30.84 |
| Oct. 28, 2025 | $31.59 |
| Oct. 27, 2025 | $31.89 |
Key figures
- 52-week range
- $7.40–$33.30Low Oct. 1, 2026; high Dec. 10, 2025
- Average daily volume
- 3.8MPast 3 months
- Market value
- $1.11B
- Dividend yield
- —
- From 52-week high
- −71.29%
Price change
- 1 month
- +20.86%
- 3 months
- −26.18%
- Year to date
- −64.23%
- 1 year
- −71.07%
$1,000 a year ago
$1,000 put into BRBR at the close on Oct. 24, 2025 would be worth $289.
Price only, dividends not included.
What Wall Street says about BRBR
In the past 90 days, Wall Street firms published 4 rating or price-target actions on BRBR: 2 raised price targets and 2 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Barclays | Cuts target | Overweight | $14 to $12 | |
| TD Cowen | Cuts target | Hold | $12 to $9 | |
| DA Davidson | Raises target | Buy | $13 to $15 | |
| TD Cowen | Raises target | Hold | $11 to $12 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About BellRing Brands, Inc.
BellRing Brands Inc is a United States-based company engaged in providing nutrition-related products. Its brands, Premier Protein, Dymatize, and PowerBar provides various products including ready-to-drink protein shakes, powders and nutrition bars. The company's products are distributed through a diverse network of channel including club, food, drug and mass, eCommerce, convenience and specialty.
- Headquarters
- Clayton, Mo.
- Employees
- 530
- Listed
- Oct. 17, 2019
- Sector
- Consumer staples
- Industry
- Food and kindred products
In WallStreetDigest editions
No WallStreetDigest article about BRBR is on the site yet.