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 $589.7 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $356.02, while $1000 invested 1 year ago would be worth $291.4. This corresponds to total returns of -41.03%, -64.4%, -70.86%, respectively, with annualized returns of -7.25%, -18.67%, -70.86%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 9.37 | 9.73 | 9.73 | 9.93 | 9.29 | 3.04M |
| October 21, 2026 | 9.4 | 9.14 | 9.14 | 9.66 | 8.92 | 4.15M |
| October 20, 2026 | 9.73 | 9.51 | 9.51 | 9.74 | 9.42 | 5.58M |
| October 19, 2026 | 9.24 | 9.59 | 9.59 | 9.64 | 9.12 | 4.4M |
| October 16, 2026 | 8.99 | 9.43 | 9.43 | 9.47 | 8.91 | 5.38M |
| October 15, 2026 | 8.94 | 8.99 | 8.99 | 9.33 | 8.89 | 6.55M |
| October 14, 2026 | 8.64 | 8.66 | 8.66 | 8.79 | 8.55 | 3.05M |
| October 13, 2026 | 8.61 | 8.51 | 8.51 | 8.75 | 8.34 | 2.72M |
| October 12, 2026 | 8.57 | 8.59 | 8.59 | 8.65 | 8.18 | 4.11M |
| October 09, 2026 | 7.98 | 8.55 | 8.55 | 8.55 | 7.92 | 3.95M |
| October 08, 2026 | 7.85 | 7.99 | 7.99 | 8.01 | 7.67 | 4.86M |
| October 07, 2026 | 7.68 | 7.77 | 7.77 | 7.86 | 7.53 | 4.35M |
| October 06, 2026 | 7.78 | 7.69 | 7.69 | 7.87 | 7.47 | 4.41M |
| October 05, 2026 | 7.45 | 7.73 | 7.73 | 7.85 | 7.4 | 5M |
| 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 |
AD
