NYSE · BRBR

BellRing Brands, Inc.

Consumer Defensive · Packaged Foods

$9.43

Up+$0.44 (+4.89%)

Updated Oct 19, 2026, 4:21 AM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BRBR

BRBR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 16, 2026

Daily close

View OHLC price history

BRBR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 16, 2026	$8.99	$9.465	$8.91	$9.43	5.38M
Oct 15, 2026	$8.94	$9.3334	$8.885	$8.99	6.55M
Oct 14, 2026	$8.64	$8.7899	$8.55	$8.66	3.05M
Oct 13, 2026	$8.61	$8.75	$8.34	$8.51	2.73M
Oct 12, 2026	$8.57	$8.65	$8.175	$8.59	4.11M
Oct 9, 2026	$7.98	$8.55	$7.92	$8.55	3.95M
Oct 8, 2026	$7.85	$8.01	$7.67	$7.99	4.86M
Oct 7, 2026	$7.68	$7.86	$7.525	$7.77	4.36M
Oct 6, 2026	$7.78	$7.87	$7.465	$7.69	4.54M
Oct 5, 2026	$7.45	$7.85	$7.40	$7.73	5.74M
Oct 2, 2026	$7.47	$7.72	$7.35	$7.43	4.54M
Oct 1, 2026	$7.77	$7.88	$7.33	$7.40	5.12M
Sep 30, 2026	$7.83	$7.84	$7.65	$7.69	4.82M
Sep 29, 2026	$7.62	$7.765	$7.49	$7.75	3.14M
Sep 28, 2026	$7.79	$8.00	$7.59	$7.74	3.2M
Sep 25, 2026	$7.71	$8.00	$7.5901	$7.91	7.21M
Sep 24, 2026	$8.50	$8.556	$7.69	$7.69	7.22M
Sep 23, 2026	$8.96	$8.96	$8.42	$8.44	2.33M
Sep 22, 2026	$9.19	$9.3035	$8.915	$8.99	2.54M
Sep 21, 2026	$8.97	$9.15	$8.82	$8.95	2.24M