BellRing Brands, Inc. (BRBR) NYSE

Currency In USD

BRBR Historical Return

If you invested $1000 in BellRing Brands, Inc. (BRBR) since IPO date, it would be worth $617.58 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $310.01, while $1000 invested 1 year ago would be worth $263.58. This corresponds to total returns of -38.24%, -69%, -73.64%, respectively, with annualized returns of -6.79%, -20.87%, -73.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BRBR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10.4	10.19	10.19	10.61	10.16	2.02M
August 20, 2026	10.68	10.45	10.45	10.99	10.43	1.98M
August 19, 2026	10.31	10.73	10.73	11.02	10.28	2.96M
August 18, 2026	10.38	10.38	10.38	10.63	10.25	3.31M
August 17, 2026	10.63	10.18	10.18	10.69	10.09	3.83M
August 14, 2026	11	10.75	10.75	11.16	10.67	2.38M
August 13, 2026	10.94	10.99	10.99	11.2	10.74	2.78M
August 12, 2026	11.28	10.85	10.85	11.59	10.67	3.15M
August 11, 2026	11.27	11.55	11.55	11.59	11.25	3.52M
August 10, 2026	11.68	11.38	11.38	11.74	11.24	4.2M
August 07, 2026	12.23	11.56	11.56	12.23	11.51	3.41M
August 06, 2026	12.62	12.11	12.11	12.75	11.59	4.06M
August 05, 2026	12.69	12.61	12.61	13.03	12.22	5.79M
August 04, 2026	10.55	12.75	12.75	12.76	10.16	12M
August 03, 2026	12.5	12.95	12.95	13.2	12.5	6.35M
July 31, 2026	12.95	12.39	12.39	13.15	12.21	3.26M
July 30, 2026	12.89	13.15	13.15	13.45	12.61	2.96M
July 29, 2026	13.47	13.29	13.29	13.64	13.05	5.08M
July 28, 2026	13.88	13.66	13.66	14.18	13.52	3.63M
July 27, 2026	12.76	13.07	13.07	13.58	12.76	4.04M
July 24, 2026	12.97	12.95	12.95	13.41	12.94	3.39M
July 23, 2026	12.71	12.9	12.9	12.91	12.3	3.74M
July 22, 2026	13.03	12.78	12.78	13.08	12.45	4.56M
July 21, 2026	12.02	12.66	12.66	12.85	12.02	3M
July 20, 2026	12.02	12.15	12.15	12.23	11.8	2.7M
July 17, 2026	12	12.12	12.12	12.76	11.8	4.16M
July 16, 2026	12.33	11.99	11.99	12.51	11.96	3.03M
July 15, 2026	12	12.09	12.09	12.6	11.98	2.52M
July 14, 2026	12.58	12.1	12.1	12.58	12	3.27M
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