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 $450.3 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $242.65, while $1000 invested 1 year ago would be worth $212.35. This corresponds to total returns of -54.97%, -75.73%, -78.77%, respectively, with annualized returns of -10.82%, -24.67%, -78.77%.

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
October 02, 2026	7.47	7.43	7.43	7.72	7.35	3.96M
October 01, 2026	7.77	7.4	7.4	7.88	7.33	3.52M
September 30, 2026	7.83	7.69	7.69	7.84	7.65	3.1M
September 29, 2026	7.62	7.75	7.75	7.77	7.49	3.14M
September 28, 2026	7.79	7.74	7.74	8	7.59	3M
September 25, 2026	7.71	7.91	7.91	8	7.59	5.84M
September 24, 2026	8.5	7.69	7.69	8.56	7.69	5.2M
September 23, 2026	8.96	8.44	8.44	8.96	8.42	2.33M
September 22, 2026	9.19	8.99	8.99	9.3	8.91	2.54M
September 21, 2026	8.97	8.95	8.95	9.15	8.82	2.15M
September 18, 2026	9.02	8.98	8.98	9.11	8.9	4.54M
September 17, 2026	9.19	9.11	9.11	9.3	8.98	2.3M
September 16, 2026	9.08	9.09	9.09	9.42	9.08	2.2M
September 15, 2026	9.12	9.15	9.15	9.16	8.85	3.46M
September 11, 2026	9.43	9.14	9.14	9.47	9.09	2.61M
September 10, 2026	9.56	9.3	9.3	9.62	9.13	2.92M
September 09, 2026	9.64	9.43	9.43	9.74	9.36	3.58M
September 08, 2026	10.36	9.79	9.79	10.6	9.74	3.08M
September 04, 2026	10.34	10.39	10.39	10.49	10.25	2.09M
September 03, 2026	10.72	10.4	10.4	11.09	10.39	2.37M
September 02, 2026	10.37	10.72	10.72	10.91	10.37	2.35M
September 01, 2026	10.94	10.31	10.31	10.99	10.27	3.97M
August 31, 2026	10.53	10.77	10.77	10.93	10.48	4.7M
August 28, 2026	10.41	10.69	10.69	10.86	10.31	2.6M
August 27, 2026	10.6	10.26	10.26	10.63	10.23	2.82M
August 26, 2026	10.65	10.79	10.79	11.01	10.64	2.6M
August 25, 2026	10.8	10.76	10.76	10.83	10.48	2.23M
August 24, 2026	10.21	10.85	10.85	10.91	10.21	2.74M
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