BellRing Brands, Inc. (BRBR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRBR Historical Return
If you invested $1000 in BellRing Brands, Inc. (BRBR) since IPO date, it would be worth $772.73 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $401.95, while $1000 invested 1 year ago would be worth $217.02. This corresponds to total returns of -22.73%, -59.8%, -78.3%, respectively, with annualized returns of -3.75%, -16.66%, -78.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BRBR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 12.29 | 12.75 | 12.75 | 12.8 | 12.29 | 4.17M |
| July 10, 2026 | 12.38 | 12.48 | 12.48 | 12.68 | 12.11 | 3.89M |
| July 09, 2026 | 13.23 | 12.15 | 12.15 | 13.3 | 11.94 | 7.03M |
| July 08, 2026 | 13.8 | 13.18 | 13.18 | 13.83 | 13.14 | 3.97M |
| July 07, 2026 | 13.33 | 13.94 | 13.94 | 14.29 | 13.33 | 7.4M |
| July 06, 2026 | 13.52 | 13.45 | 13.45 | 13.69 | 12.8 | 4.93M |
| July 02, 2026 | 13.25 | 13.86 | 13.86 | 14.05 | 13.25 | 4.12M |
| July 01, 2026 | 12.94 | 13.35 | 13.35 | 13.48 | 12.78 | 4.27M |
| June 30, 2026 | 12.34 | 12.94 | 12.94 | 12.99 | 12.24 | 4.49M |
| June 29, 2026 | 11.65 | 12.38 | 12.38 | 12.42 | 11.3 | 6.71M |
| June 26, 2026 | 11.35 | 11.55 | 11.55 | 11.66 | 11.11 | 21.55M |
| June 25, 2026 | 11.69 | 11.39 | 11.39 | 11.92 | 11.35 | 5.27M |
| June 24, 2026 | 11.37 | 11.91 | 11.91 | 12.55 | 11.19 | 8.55M |
| June 23, 2026 | 10.21 | 11.27 | 11.27 | 11.45 | 10.18 | 10.43M |
| June 22, 2026 | 9.51 | 10.17 | 10.17 | 10.26 | 9.26 | 6.97M |
| June 18, 2026 | 9.23 | 9.46 | 9.46 | 9.76 | 8.94 | 18.02M |
| June 17, 2026 | 8.78 | 9.07 | 9.07 | 9.43 | 8.78 | 5.32M |
| June 16, 2026 | 8.89 | 8.83 | 8.83 | 9.11 | 8.47 | 4.82M |
| June 15, 2026 | 8.81 | 8.86 | 8.86 | 9.05 | 8.61 | 4.79M |
| June 12, 2026 | 8.97 | 8.81 | 8.81 | 9.05 | 8.61 | 4.6M |
| June 11, 2026 | 8.48 | 8.91 | 8.91 | 8.92 | 8.24 | 5.21M |
| June 10, 2026 | 8.43 | 8.63 | 8.63 | 8.7 | 8.23 | 4.48M |
| June 09, 2026 | 7.9 | 8.43 | 8.43 | 8.46 | 7.89 | 6.6M |
| June 08, 2026 | 8.45 | 7.9 | 7.9 | 8.53 | 7.82 | 7.47M |
| June 05, 2026 | 8.77 | 8.77 | 8.77 | 9.2 | 8.64 | 3.1M |
| June 04, 2026 | 9.11 | 8.69 | 8.69 | 9.23 | 8.56 | 3.85M |
| June 03, 2026 | 8.9 | 8.86 | 8.86 | 8.97 | 8.57 | 3.98M |
| June 02, 2026 | 9.06 | 9.04 | 9.04 | 9.42 | 8.88 | 4.63M |
| June 01, 2026 | 8.31 | 9.06 | 9.06 | 9.12 | 8.1 | 6.58M |
| May 29, 2026 | 8.67 | 8.36 | 8.36 | 8.67 | 8.3 | 4.11M |
| May 28, 2026 | 8.6 | 8.66 | 8.66 | 8.7 | 8.4 | 3.74M |
| May 27, 2026 | 8.69 | 8.59 | 8.59 | 9.18 | 8.53 | 5.57M |
| May 26, 2026 | 8.78 | 8.6 | 8.6 | 8.9 | 8.59 | 2.4M |
| May 22, 2026 | 8.96 | 8.91 | 8.91 | 9.24 | 8.84 | 3.25M |
| May 21, 2026 | 8.88 | 9.05 | 9.05 | 9.1 | 8.54 | 3.75M |
| May 20, 2026 | 8.82 | 8.97 | 8.97 | 9.11 | 8.53 | 2.5M |
| May 19, 2026 | 9.41 | 8.89 | 8.89 | 9.56 | 8.85 | 5.66M |
| May 18, 2026 | 9.55 | 9.26 | 9.26 | 9.67 | 9.23 | 3.82M |
| May 15, 2026 | 9.41 | 9.69 | 9.69 | 9.73 | 9.08 | 4.95M |
| May 14, 2026 | 9.41 | 9.15 | 9.15 | 9.65 | 9.07 | 2.57M |
| May 13, 2026 | 9.4 | 9.25 | 9.25 | 9.51 | 9 | 5.54M |
| May 12, 2026 | 9.44 | 9.48 | 9.48 | 9.79 | 9.32 | 3.79M |
| May 11, 2026 | 10.27 | 9.4 | 9.4 | 10.37 | 9.27 | 5.24M |
| May 08, 2026 | 10.27 | 10.31 | 10.31 | 10.77 | 10.14 | 5.98M |
| May 07, 2026 | 11 | 10.46 | 10.46 | 11.44 | 10.38 | 6.8M |
| May 06, 2026 | 10.21 | 11.1 | 11.1 | 11.2 | 9.59 | 11.22M |
| May 05, 2026 | 11.53 | 10.63 | 10.63 | 11.93 | 9.22 | 26.65M |
| May 04, 2026 | 17.8 | 17.36 | 17.36 | 18.32 | 17.15 | 6.07M |
| May 01, 2026 | 18 | 17.2 | 17.2 | 18.43 | 17.15 | 3.8M |
| April 30, 2026 | 17.36 | 17.8 | 17.8 | 17.92 | 17.07 | 3.34M |
| April 29, 2026 | 16.84 | 17.54 | 17.54 | 17.59 | 16.77 | 3.78M |
| April 28, 2026 | 17 | 16.93 | 16.93 | 17.46 | 16.76 | 2.51M |
| April 27, 2026 | 16.79 | 16.85 | 16.85 | 17.25 | 16.43 | 4.02M |
| April 24, 2026 | 16.38 | 16.18 | 16.18 | 16.67 | 15.96 | 1.87M |
| April 23, 2026 | 16.26 | 16.3 | 16.3 | 16.5 | 16.08 | 2.35M |
| April 22, 2026 | 16.49 | 16.51 | 16.51 | 16.79 | 16.14 | 2.21M |
| April 21, 2026 | 16.48 | 16.45 | 16.45 | 17.18 | 16.31 | 2.64M |
| April 20, 2026 | 16.03 | 16.48 | 16.48 | 16.63 | 15.84 | 2.82M |
| April 17, 2026 | 16.32 | 16.14 | 16.14 | 17.06 | 15.96 | 2.89M |
| April 16, 2026 | 15.98 | 16.23 | 16.23 | 16.32 | 15.91 | 1.99M |
AD
