BellRing Brands, Inc. (BRBR) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +76.5%
- 3M
- -11.0%
- YTD
- -46.6%
- 1Y
- -75.7%
- 3Y
- -26.1%
- 5Y
- -15.2%
Loading 10-year price history...
BRBR Historical Performance
BRBR Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +29.0%
- 2020 annual price return
- +19.6%
- 2021 annual price return
- +20.2%
- 2022 annual price return
- -9.9%
- 2023 annual price return
- +117.2%
- 2024 annual price return
- +37.8%
- 2025 annual price return
- -64.2%
- 2026 annual price return
- -29.5%
BRBR Stock Price Trajectory (2019–2026)
As of July 8, 2026, BellRing Brands, Inc. (BRBR) trades at $13.94, representing a -75.7% return over the past year. The stock has delivered a -56.3% total return over five years (-15.2% 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 -82.7%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-58.3% 1Y), VITL (-65.7% 1Y), and NOMD (-33.3% 1Y), BRBR has underperformed the peer group average. Compare BRBR vs SMPL →
BRBR Historical Price Data · from 2019
Rows 1–50 of 1,688| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 13.33 | 14.29 | 13.33 | 13.94 | 7.32M | +3.64% |
| 2026-07-06 | 13.52 | 13.69 | 12.80 | 13.45 | 4.93M | -2.96% |
| 2026-07-02 | 13.38 | 14.04 | 13.25 | 13.86 | 4.04M | +3.82% |
| 2026-07-01 | 12.97 | 13.48 | 12.78 | 13.35 | 4.26M | +3.17% |
| 2026-06-30 | 12.31 | 12.99 | 12.24 | 12.94 | 4.39M | +4.52% |
| 2026-06-29 | 11.64 | 12.42 | 11.30 | 12.38 | 2.86M | +7.19% |
| 2026-06-26 | 11.35 | 11.66 | 11.11 | 11.55 | 10.24M | +1.40% |
| 2026-06-25 | 11.65 | 11.91 | 11.37 | 11.39 | 5.08M | -4.37% |
| 2026-06-24 | 11.37 | 12.54 | 11.19 | 11.91 | 8.38M | +5.68% |
| 2026-06-23 | 10.22 | 11.45 | 10.18 | 11.27 | 9.83M | +10.82% |
| 2026-06-22 | 9.39 | 10.26 | 9.26 | 10.17 | 6.82M | +7.51% |
| 2026-06-18 | 9.23 | 9.76 | 8.94 | 9.46 | 13.72M | +4.30% |
| 2026-06-17 | 8.78 | 9.43 | 8.78 | 9.07 | 5.21M | +2.72% |
| 2026-06-16 | 8.89 | 9.11 | 8.47 | 8.83 | 4.73M | -0.34% |
| 2026-06-15 | 8.81 | 9.05 | 8.61 | 8.86 | 4.63M | +0.57% |
| 2026-06-12 | 8.97 | 9.05 | 8.61 | 8.81 | 4.59M | -1.12% |
| 2026-06-11 | 8.48 | 8.92 | 8.24 | 8.91 | 3.68M | +3.24% |
| 2026-06-10 | 8.38 | 8.69 | 8.24 | 8.63 | 3.53M | +2.37% |
| 2026-06-09 | 7.90 | 8.46 | 7.89 | 8.43 | 6.59M | +6.71% |
| 2026-06-08 | 8.20 | 8.53 | 7.82 | 7.90 | 7.42M | -9.92% |
| 2026-06-05 | 8.90 | 9.19 | 8.63 | 8.77 | 3.03M | +0.92% |
| 2026-06-04 | 9.20 | 9.23 | 8.56 | 8.69 | 3.61M | -1.92% |
| 2026-06-03 | 8.90 | 8.97 | 8.57 | 8.86 | 3.98M | -1.99% |
| 2026-06-02 | 9.06 | 9.42 | 8.90 | 9.04 | 4.53M | -0.22% |
| 2026-06-01 | 8.31 | 9.12 | 8.10 | 9.06 | 6.50M | +8.37% |
| 2026-05-29 | 8.67 | 8.67 | 8.30 | 8.36 | 3.04M | -3.46% |
| 2026-05-28 | 8.60 | 8.70 | 8.40 | 8.66 | 3.74M | +0.81% |
| 2026-05-27 | 8.69 | 9.18 | 8.53 | 8.59 | 5.15M | -0.12% |
| 2026-05-26 | 8.78 | 8.91 | 8.60 | 8.60 | 3.48M | -3.48% |
| 2026-05-22 | 8.96 | 9.23 | 8.84 | 8.91 | 770K | -1.55% |
| 2026-05-21 | 8.76 | 9.10 | 8.54 | 9.05 | 3.66M | +0.89% |
| 2026-05-20 | 8.82 | 9.11 | 8.53 | 8.97 | 3.14M | +0.90% |
| 2026-05-19 | 9.43 | 9.56 | 8.86 | 8.89 | 4.24M | -4.00% |
| 2026-05-18 | 9.55 | 9.67 | 9.23 | 9.26 | 3.73M | -4.44% |
| 2026-05-15 | 9.58 | 9.72 | 9.08 | 9.69 | 4.70M | +5.90% |
| 2026-05-14 | 9.41 | 9.65 | 9.07 | 9.15 | 3.27M | -1.08% |
| 2026-05-13 | 9.40 | 9.51 | 9.00 | 9.25 | 5.54M | -2.43% |
| 2026-05-12 | 9.54 | 9.77 | 9.32 | 9.48 | 3.79M | +0.85% |
| 2026-05-11 | 10.23 | 10.37 | 9.27 | 9.40 | 5.24M | -8.83% |
| 2026-05-08 | 10.27 | 10.77 | 10.14 | 10.31 | 5.98M | -1.34% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BRBR — Frequently Asked Questions
Quick answers to the most common questions about buying BRBR stock.
How has BRBR stock performed recently?
BRBR declined -75.7% over the past year, below its 5-year annualized CAGR of -15.2%. 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 $59.10. Current 1-year return of -75.7% 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.