BellRing Brands, Inc. (BRBR) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
BRBR Historical Performance
Short-Term Returns
BRBR Stock Price Trajectory (2019–2026)
As of May 8, 2026, BellRing Brands, Inc. (BRBR) trades at $10.45, representing a -83.3% return over the past year. The stock has delivered a -59.8% total return over five years (-16.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $80.67 on January 30, 2025. From this peak, BRBR has corrected -87.0%, currently trading 63% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-64.8% 1Y), VITL (-73.5% 1Y), and NOMD (-47.1% 1Y), BRBR has underperformed the peer group average. Compare BRBR vs SMPL →
BRBR Historical Price Data (2025–2026)
Showing 30 of 1,648 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.00 | 11.44 | 10.38 | 10.45 | 4.84M | -5.86% |
| 2026-05-06 | 10.21 | 11.20 | 9.59 | 11.10 | 11.16M | +4.35% |
| 2026-05-05 | 11.53 | 11.93 | 9.21 | 10.64 | 8.93M | -38.73% |
| 2026-05-04 | 17.80 | 18.32 | 17.16 | 17.36 | 6.04M | +0.93% |
| 2026-05-01 | 18.29 | 18.33 | 17.15 | 17.20 | 3.12M | -3.37% |
| 2026-04-30 | 17.36 | 17.91 | 17.07 | 17.80 | 3.34M | +1.48% |
| 2026-04-29 | 16.84 | 17.59 | 16.77 | 17.54 | 3.67M | +3.60% |
| 2026-04-28 | 17.00 | 17.46 | 16.75 | 16.93 | 2.44M | +0.47% |
| 2026-04-27 | 16.79 | 17.25 | 16.43 | 16.85 | 3.47M | +4.17% |
| 2026-04-24 | 16.38 | 16.57 | 15.96 | 16.18 | 1.83M | -0.77% |
| 2026-04-23 | 16.26 | 16.50 | 16.08 | 16.30 | 2.30M | -1.27% |
| 2026-04-22 | 16.49 | 16.79 | 16.14 | 16.51 | 2.18M | +0.36% |
| 2026-04-21 | 16.48 | 17.17 | 16.31 | 16.45 | 2.55M | -0.18% |
| 2026-04-20 | 16.03 | 16.63 | 15.84 | 16.48 | 2.78M | +2.11% |
| 2026-04-17 | 16.32 | 17.06 | 15.96 | 16.14 | 2.83M | -0.55% |
| 2026-04-16 | 15.98 | 16.32 | 15.91 | 16.23 | 1.95M | +1.76% |
| 2026-04-15 | 15.65 | 16.32 | 15.50 | 15.95 | 3.55M | +3.10% |
| 2026-04-14 | 15.27 | 15.60 | 15.12 | 15.47 | 2.38M | +2.38% |
| 2026-04-13 | 14.86 | 15.35 | 14.78 | 15.11 | 2.63M | +0.67% |
| 2026-04-10 | 15.37 | 15.50 | 14.19 | 15.01 | 4.99M | -2.53% |
| 2026-04-09 | 15.38 | 15.99 | 15.24 | 15.40 | 3.02M | -2.10% |
| 2026-04-08 | 16.14 | 16.36 | 15.59 | 15.73 | 2.44M | +0.45% |
| 2026-04-07 | 15.61 | 16.07 | 15.41 | 15.66 | 2.26M | -0.45% |
| 2026-04-06 | 16.68 | 17.13 | 15.71 | 15.73 | 2.60M | -5.35% |
| 2026-04-02 | 15.27 | 16.64 | 15.22 | 16.62 | 2.90M | +6.27% |
| 2026-04-01 | 16.06 | 16.09 | 15.61 | 15.64 | 3.59M | -2.80% |
| 2026-03-31 | 16.02 | 16.49 | 15.65 | 16.09 | 3.93M | -0.31% |
| 2026-03-30 | 15.32 | 16.22 | 15.30 | 16.14 | 3.95M | +5.15% |
| 2026-03-27 | 15.02 | 15.45 | 14.43 | 15.35 | 4.44M | +1.39% |
| 2026-03-26 | 15.03 | 15.40 | 14.71 | 15.14 | 4.55M | -2.32% |
See BRBR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRBR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BRBR vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonBRBR — Frequently Asked Questions
Quick answers to the most common questions about buying BRBR stock.
How has BRBR stock performed recently?
BRBR declined -83.3% over the past year, below its 5-year annualized CAGR of -16.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BRBR's all-time high price?
BellRing Brands, Inc. reached $80.67 on 2025-01-30. The 52-week high is $67.00. Current 1-year return of -83.3% places the stock further from historical peaks.
Where can I download BRBR historical price data?
This page provides BRBR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.