MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRBR — BellRing Brands, Inc.
NYSEBellRing Brands, Inc.
$7.43
+0.03(+0.41%)
- O
- 7.47
- H
- 7.72
- L
- 7.35
- V
- 3.96M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.43
Period Return-90.14%
Period High$79.57
Period Low$7.33
Avg Daily Volume3.80M
Total Trading Days365
BRBR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.47 | $7.72 | $7.35 | $7.43 | +$0.03 | +0.41% | 3,959,175 | $7.52 | $7.35 $7.72 |
| Oct 1, 2026 | $7.77 | $7.88 | $7.33 | $7.40 | $-0.29 | -3.77% | 5,120,549 | $7.46 | $7.33 $7.88 |
| Sep 30, 2026 | $7.83 | $7.84 | $7.65 | $7.69 | $-0.06 | -0.77% | 4,817,936 | $7.70 | $7.65 $7.84 |
| Sep 29, 2026 | $7.62 | $7.77 | $7.49 | $7.75 | +$0.01 | +0.13% | 3,139,123 | $7.65 | $7.49 $7.77 |
| Sep 28, 2026 | $7.79 | $8.00 | $7.59 | $7.74 | $-0.17 | -2.15% | 3,198,159 | $7.78 | $7.59 $8.00 |
| Sep 25, 2026 | $7.71 | $8.00 | $7.59 | $7.91 | +$0.22 | +2.86% | 7,210,104 | $7.90 | $7.59 $8.00 |
| Sep 24, 2026 | $8.50 | $8.56 | $7.69 | $7.69 | $-0.75 | -8.89% | 7,221,776 | $7.86 | $7.69 $8.56 |
| Sep 23, 2026 | $8.96 | $8.96 | $8.42 | $8.44 | $-0.55 | -6.12% | 2,334,035 | $8.54 | $8.42 $8.96 |
| Sep 22, 2026 | $9.19 | $9.30 | $8.92 | $8.99 | +$0.04 | +0.45% | 2,543,982 | $8.99 | $8.92 $9.30 |
| Sep 21, 2026 | $8.97 | $9.15 | $8.82 | $8.95 | $-0.03 | -0.33% | 2,243,557 | $8.98 | $8.82 $9.15 |
| Sep 18, 2026 | $9.02 | $9.11 | $8.90 | $8.98 | $-0.13 | -1.43% | 4,542,428 | $8.99 | $8.90 $9.11 |
| Sep 17, 2026 | $9.19 | $9.30 | $8.98 | $9.11 | +$0.02 | +0.22% | 2,297,391 | $9.10 | $8.98 $9.30 |
| Sep 16, 2026 | $9.08 | $9.42 | $9.08 | $9.09 | $-0.06 | -0.66% | 2,195,775 | $9.23 | $9.08 $9.42 |
| Sep 15, 2026 | $9.12 | $9.16 | $8.85 | $9.15 | $-0.05 | -0.54% | 3,308,584 | $9.04 | $8.85 $9.16 |
| Sep 14, 2026 | $9.42 | $9.55 | $9.20 | $9.20 | +$0.06 | +0.66% | 2,474,689 | $9.33 | $9.20 $9.55 |
| Sep 11, 2026 | $9.43 | $9.47 | $9.09 | $9.14 | $-0.16 | -1.72% | 2,614,090 | $9.22 | $9.09 $9.47 |
| Sep 10, 2026 | $9.56 | $9.62 | $9.13 | $9.30 | $-0.13 | -1.38% | 2,978,761 | $9.29 | $9.13 $9.62 |
| Sep 9, 2026 | $9.64 | $9.75 | $9.36 | $9.43 | $-0.36 | -3.68% | 3,581,105 | $9.48 | $9.36 $9.75 |
| Sep 8, 2026 | $10.36 | $10.60 | $9.74 | $9.79 | $-0.60 | -5.77% | 3,084,422 | $9.85 | $9.74 $10.60 |
| Sep 4, 2026 | $10.34 | $10.49 | $10.25 | $10.39 | $-0.01 | -0.10% | 2,087,819 | $10.40 | $10.25 $10.49 |
| Sep 3, 2026 | $10.72 | $11.09 | $10.39 | $10.40 | $-0.32 | -2.99% | 2,368,855 | $10.50 | $10.39 $11.09 |
| Sep 2, 2026 | $10.37 | $10.91 | $10.37 | $10.72 | +$0.41 | +3.98% | 2,298,011 | $10.70 | $10.37 $10.91 |
| Sep 1, 2026 | $10.94 | $10.99 | $10.27 | $10.31 | $-0.46 | -4.27% | 3,973,615 | $10.49 | $10.27 $10.99 |
| Aug 31, 2026 | $10.53 | $10.93 | $10.48 | $10.77 | +$0.08 | +0.75% | 4,703,788 | $10.75 | $10.48 $10.93 |
| Aug 28, 2026 | $10.41 | $10.86 | $10.31 | $10.69 | +$0.43 | +4.19% | 2,600,989 | $10.67 | $10.31 $10.86 |
| Aug 27, 2026 | $10.60 | $10.63 | $10.23 | $10.26 | $-0.53 | -4.91% | 2,865,639 | $10.33 | $10.23 $10.63 |
| Aug 26, 2026 | $10.65 | $11.01 | $10.64 | $10.79 | +$0.03 | +0.28% | 2,595,736 | $10.76 | $10.64 $11.01 |
| Aug 25, 2026 | $10.80 | $10.83 | $10.48 | $10.76 | $-0.09 | -0.83% | 2,226,870 | $10.69 | $10.48 $10.83 |
| Aug 24, 2026 | $10.21 | $10.91 | $10.21 | $10.85 | +$0.66 | +6.48% | 2,738,668 | $10.76 | $10.21 $10.91 |
| Aug 21, 2026 | $10.40 | $10.61 | $10.17 | $10.19 | $-0.26 | -2.49% | 2,022,257 | $10.28 | $10.17 $10.61 |