NYSE · BRBR · stock
Bellring Brands, INC. (BRBR) stock price history
Every NYSE trading session of Bellring Brands, INC. from Oct 18, 2019 to Nov 12, 2026: 1,777 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 2019 to 2026
- $79.39
- All time high, 2025
- $33.56
- 52 week high, $7.33 low
- 1,777
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BRBR key facts
- Bellring Brands, INC. (BRBR) closed at $10.24 on Nov 12, 2026 on NYSE.
- BRBR's all time high close is $79.39, set on Jan 30, 2025; its all time low close is $7.40 on Oct 1, 2026.
- BRBR's 52 week range is $7.33 to $33.56.
- BRBR returned -62.9% over the year to Nov 12, 2026 and -62.0% over five years.
- Since Oct 18, 2019 BRBR returned -37%, -6.4% a year compounded.
- BRBR's deepest drawdown was -90.7% from Jan 30, 2025 to Oct 1, 2026.
- DataCedar holds 1,777 daily sessions of BRBR history from Oct 18, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BRBR price chart, 2019 to 2026
BRBR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.2% |
| 3 months | -5.6% |
| 6 months | +8.0% |
| Year to date | -61.6% |
| 1 year | -62.9% |
| 3 years | -78.0% |
| 5 years | -62.0% |
| 10 years | n/a |
| Since Oct 18, 2019 | -37.4% |
| Compound annual growth, 7.1 years | -6.4% |
BRBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.39 on Jan 30, 2025
- All time low close
- $7.40 on Oct 1, 2026
- 52 week high
- $33.56 on Dec 11, 2025
- 52 week low
- $7.33 on Oct 1, 2026
- Deepest drawdown
- -90.7% from Jan 30, 2025 to Oct 1, 2026, not yet recovered
- Best single session
- +17.1% on May 6, 2022
- Worst single session
- -38.8% on May 5, 2026
- Volatility, 1 year annualised
- 78.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +116%
- Worst calendar year
- 2025, -65%
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. 2019 starts on Oct 18, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.64 | $28.26 | $7.33 | $10.24 | -61.7% | 947.5M | 218 |
| 2025 | $75.56 | $80.67 | $22.45 | $26.73 | -64.5% | 651.7M | 250 |
| 2024 | $55.05 | $79.90 | $48.06 | $75.34 | +35.9% | 297.8M | 252 |
| 2023 | $26.01 | $57.00 | $24.52 | $55.43 | +116.2% | 254M | 250 |
| 2022 | $28.53 | $28.95 | $20.20 | $25.64 | -10.1% | 258.3M | 251 |
| 2021 | $24.24 | $34.19 | $20.36 | $28.53 | +17.4% | 95.6M | 252 |
| 2020 | $21.35 | $25.41 | $13.56 | $24.31 | +14.2% | 102.4M | 253 |
| 2019 | $16.12 | $24.03 | $15.65 | $21.29 | n/a | 41.2M | 51 |
BRBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.24 | +11.7% |
| October 2026 | $9.17 | +19.2% |
| September 2026 | $7.69 | -28.6% |
| August 2026 | $10.77 | -13.1% |
| July 2026 | $12.39 | -4.3% |
| June 2026 | $12.94 | +54.8% |
| May 2026 | $8.36 | -53.0% |
| April 2026 | $17.80 | +10.6% |
| March 2026 | $16.09 | -12.5% |
| February 2026 | $18.39 | -26.1% |
| January 2026 | $24.87 | -7.0% |
| December 2025 | $26.73 | -13.5% |
About the BRBR data
Daily bars. 1,777 sessions from Oct 18, 2019 to Nov 12, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Nov 12, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Oct 18, 2019, 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/nyse%3ABRBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BRBR share price history
