BMV · BRBR · stock
BellRing Brands, Inc. (BRBR) stock price history
Every BMV trading session of BellRing Brands, Inc. from Jun 9, 2025 to Sep 25, 2026: 328 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRBR adjusted close, 2025 to 2026
- MX$1,190
- All time high, 2025
- MX$680.00
- 52 week high, MX$150.00 low
- 328
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BRBR key facts
- BellRing Brands, Inc. (BRBR) closed at MX$150.00 on Sep 25, 2026 on BMV.
- BRBR's all time high close is MX$1,190, set on Jun 9, 2025; its all time low close is MX$150.00 on Sep 24, 2026.
- BRBR's 52 week range is MX$150.00 to MX$680.00.
- BRBR returned -77.8% over the year to Sep 25, 2026.
- Since Jun 9, 2025 BRBR returned -87%, -79.8% a year compounded.
- BRBR's deepest drawdown was -87.4% from Jun 10, 2025 to Sep 24, 2026.
- DataCedar holds 328 daily sessions of BRBR history from Jun 9, 2025 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
BRBR price chart, 2025 to 2026
BRBR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.4% |
| 3 months | -14.3% |
| 6 months | -77.9% |
| Year to date | -77.9% |
| 1 year | -77.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 9, 2025 | -87.4% |
| Compound annual growth, 1.3 years | -79.8% |
BRBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,190 on Jun 9, 2025
- All time low close
- MX$150.00 on Sep 24, 2026
- 52 week high
- MX$680.00 on Sep 29, 2025
- 52 week low
- MX$150.00 on Sep 24, 2026
- Deepest drawdown
- -87.4% from Jun 10, 2025 to Sep 24, 2026, not yet recovered
- Best single session
- +19.5% on Aug 4, 2026
- Worst single session
- -57.6% on Mar 26, 2026
- Volatility, 1 year annualised
- 98.1%
- Sessions closing higher, 1 year
- 2%
BRBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 9, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$680.00 | MX$680.00 | MX$150.00 | MX$150.00 | -77.9% | 526.8K | 184 |
| 2025 | MX$1,190 | MX$1,190 | MX$675.00 | MX$680.00 | n/a | 195 | 144 |
BRBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$150.00 | -19.4% |
| August 2026 | MX$186.10 | +6.3% |
| July 2026 | MX$175.00 | 0.0% |
| June 2026 | MX$175.00 | -12.5% |
| May 2026 | MX$200.00 | -28.7% |
| April 2026 | MX$280.36 | -6.5% |
| March 2026 | MX$300.00 | -55.9% |
| February 2026 | MX$680.00 | 0.0% |
| January 2026 | MX$680.00 | 0.0% |
| December 2025 | MX$680.00 | 0.0% |
| November 2025 | MX$680.00 | 0.0% |
| October 2025 | MX$680.00 | 0.0% |
About the BRBR data
Daily bars. 328 sessions from Jun 9, 2025 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 9, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
BRBR share price history
