BellRing Brands, Inc. (BRBR) NYSE

9.15

-0.1(-1.08%)

Updated at May 14 04:00PM

Currency In USD

BRBR Historical Return

If you invested $1000 in BellRing Brands, Inc. (BRBR) since IPO date, it would be worth $554.55 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $337.02, while $1000 invested 1 year ago would be worth $142.37. This corresponds to total returns of -44.55%, -66.3%, -85.76%, respectively, with annualized returns of -8.57%, -19.56%, -85.76%.

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
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
April 15, 2026	15.65	15.95	15.95	16.32	15.5	3.62M
April 14, 2026	15.12	15.47	15.47	15.6	15.12	2.43M
April 13, 2026	14.94	15.11	15.11	15.35	14.78	3.24M
April 10, 2026	15.37	15.01	15.01	15.5	14.19	5.08M
April 09, 2026	15.38	15.4	15.4	15.99	15.24	3.09M
April 08, 2026	16.11	15.73	15.73	16.36	15.59	2.51M
April 07, 2026	15.61	15.66	15.66	16.08	15.41	2.35M
April 06, 2026	16.68	15.73	15.73	17.13	15.71	2.66M
April 02, 2026	15.52	16.62	16.62	16.64	15.22	2.9M
April 01, 2026	16.06	15.64	15.64	16.09	15.61	3.64M
March 31, 2026	16.02	16.09	16.09	16.49	15.65	3.93M
March 30, 2026	15.32	16.14	16.14	16.22	15.3	4.06M
March 27, 2026	15.02	15.35	15.35	15.45	14.43	3.76M
March 26, 2026	15.03	15.14	15.14	15.4	14.71	4.64M
March 25, 2026	16.15	15.5	15.5	16.4	15.3	4.15M
March 24, 2026	16.55	15.88	15.88	16.62	15.82	3.29M
March 23, 2026	17.64	16.61	16.61	17.74	16.32	3.58M
March 20, 2026	17.3	17.22	17.22	17.5	16.79	5.51M
March 19, 2026	17.19	17.34	17.34	17.63	17.08	3.46M
March 18, 2026	18.18	17.39	17.39	18.53	17.37	4.28M
March 17, 2026	18.64	18.51	18.51	19.11	18.45	3.54M
March 16, 2026	17.5	18.68	18.68	18.71	17.16	6.01M
March 13, 2026	16.82	16.83	16.83	17.01	16.35	2.68M
March 12, 2026	17.52	16.73	16.73	18.08	16.67	2.96M
March 11, 2026	17.18	17.62	17.62	17.83	16.74	3.21M
March 10, 2026	16.67	17.09	17.09	17.24	15.97	4.23M
March 09, 2026	17.04	16.46	16.46	17.16	16.05	4.05M
March 06, 2026	16.84	17.39	17.39	17.58	16.65	3.33M
March 05, 2026	17.42	16.98	16.98	17.94	16.91	3.06M
March 04, 2026	17.5	17.52	17.52	17.76	17.05	1.72M
March 03, 2026	17.88	17.73	17.73	17.95	16.93	2.28M
March 02, 2026	18	18.15	18.15	18.38	17.53	2.7M
February 27, 2026	18.43	18.39	18.39	18.69	17.8	2.9M
February 26, 2026	18.2	18.84	18.84	18.88	18.18	2.42M
February 25, 2026	18.24	18.06	18.06	18.42	17.45	2.66M
February 24, 2026	17.62	18.34	18.34	18.42	17.51	3.16M
February 23, 2026	18.72	17.94	17.94	19.29	17.91	3.04M
February 20, 2026	18.91	19.04	19.04	19.46	18.57	3.85M
February 19, 2026	18.5	18.98	18.98	19.02	17.79	4.14M