NYSE · BRBR

BellRing Brands, Inc.

Consumer Defensive · Packaged Foods

$10.69

Up+$0.43 (+4.19%)

Updated Aug 31, 2026, 4:25 AM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

BRBR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BRBR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$10.41	$10.855	$10.31	$10.69	2.6M
Aug 27, 2026	$10.60	$10.63	$10.23	$10.26	2.87M
Aug 26, 2026	$10.65	$11.0065	$10.635	$10.79	2.6M
Aug 25, 2026	$10.80	$10.83	$10.475	$10.76	2.23M
Aug 24, 2026	$10.21	$10.91	$10.21	$10.85	2.74M
Aug 21, 2026	$10.40	$10.61	$10.165	$10.19	2.02M
Aug 20, 2026	$10.68	$10.99	$10.425	$10.45	1.98M
Aug 19, 2026	$10.31	$11.02	$10.28	$10.73	2.96M
Aug 18, 2026	$10.38	$10.63	$10.25	$10.38	3.31M
Aug 17, 2026	$10.63	$10.69	$10.09	$10.18	3.83M
Aug 14, 2026	$11.00	$11.16	$10.67	$10.75	2.38M
Aug 13, 2026	$10.94	$11.20	$10.74	$10.99	2.78M
Aug 12, 2026	$11.28	$11.59	$10.67	$10.85	3.15M
Aug 11, 2026	$11.27	$11.585	$11.25	$11.55	3.52M
Aug 10, 2026	$11.68	$11.74	$11.24	$11.38	4.2M
Aug 7, 2026	$12.23	$12.23	$11.51	$11.56	3.41M
Aug 6, 2026	$12.62	$12.75	$11.59	$12.11	4.19M
Aug 5, 2026	$12.69	$13.0289	$12.22	$12.61	6.1M
Aug 4, 2026	$10.55	$12.76	$10.16	$12.75	12M
Aug 3, 2026	$12.50	$13.20	$12.50	$12.95	6.35M