NYSE · BRBR

BellRing Brands, Inc.

Consumer Defensive · Packaged Foods

$9.17

Up+$0.11 (+1.21%)

Updated Oct 31, 2026, 11:45 PM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BRBR

BRBR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BRBR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$9.15	$9.33	$9.08	$9.17	3.09M
Oct 29, 2026	$9.43	$9.46	$8.935	$9.06	2.9M
Oct 28, 2026	$9.00	$9.35	$9.00	$9.29	2.4M
Oct 27, 2026	$9.65	$9.65	$9.05	$9.21	3.57M
Oct 26, 2026	$9.49	$9.75	$9.405	$9.56	3.72M
Oct 23, 2026	$9.64	$9.725	$9.30	$9.55	2.75M
Oct 22, 2026	$9.37	$9.9255	$9.29	$9.73	3.04M
Oct 21, 2026	$9.40	$9.66	$8.92	$9.14	4.69M
Oct 20, 2026	$9.73	$9.745	$9.42	$9.51	5.58M
Oct 19, 2026	$9.24	$9.635	$9.12	$9.59	4.55M
Oct 16, 2026	$8.99	$9.465	$8.91	$9.43	5.38M
Oct 15, 2026	$8.94	$9.3334	$8.885	$8.99	6.55M
Oct 14, 2026	$8.64	$8.7899	$8.55	$8.66	3.05M
Oct 13, 2026	$8.61	$8.75	$8.34	$8.51	2.73M
Oct 12, 2026	$8.57	$8.65	$8.175	$8.59	4.11M
Oct 9, 2026	$7.98	$8.55	$7.92	$8.55	3.95M
Oct 8, 2026	$7.85	$8.01	$7.67	$7.99	4.86M
Oct 7, 2026	$7.68	$7.86	$7.525	$7.77	4.36M
Oct 6, 2026	$7.78	$7.87	$7.465	$7.69	4.54M
Oct 5, 2026	$7.45	$7.85	$7.40	$7.73	5.74M
Oct 2, 2026	$7.47	$7.72	$7.35	$7.43	4.54M