stockNYSE: BRBR • 28 Days Updates
BellRing Brands Inc. (BRBR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:bellring.com/investors
Price & Performance Trajectory
BellRing Brands Inc.NYSE: BRBR
Latest Close
$7.99
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBRBR session performance
✓ Latest Close USD
$7.99
Latest session close
$-1.15vs period start
Period Return % % GAIN
-12.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$9.55 / $7.33
Period range envelope
$2.22channel spread
Total Volume SHARES
77.85M
Period turnover
Avg: 3.89M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $7.99 | +2.83% | $8.01 | $7.67 | 4.86M |
| Oct 07, 2026 | $7.77 | +1.04% | $7.86 | $7.53 | 4.35M |
| Oct 06, 2026 | $7.69 | -0.52% | $7.87 | $7.47 | 4.29M |
| Oct 05, 2026 | $7.73 | +4.04% | $7.85 | $7.40 | 5.00M |
| Oct 02, 2026 | $7.43 | +0.41% | $7.72 | $7.35 | 3.96M |
| Oct 01, 2026 | $7.40 | -3.77% | $7.88 | $7.33 | 5.12M |
| Sep 30, 2026 | $7.69 | -0.77% | $7.84 | $7.65 | 4.82M |
| Sep 29, 2026 | $7.75 | +0.13% | $7.77 | $7.49 | 3.14M |
| Sep 28, 2026 | $7.74 | -2.15% | $8.00 | $7.59 | 3.00M |
| Sep 25, 2026 | $7.91 | +2.86% | $8.00 | $7.59 | 7.21M |
| Sep 24, 2026 | $7.69 | -8.89% | $8.56 | $7.69 | 7.22M |
| Sep 23, 2026 | $8.44 | -6.12% | $8.96 | $8.42 | 2.33M |
| Sep 22, 2026 | $8.99 | +0.45% | $9.30 | $8.92 | 2.54M |
| Sep 21, 2026 | $8.95 | -0.33% | $9.15 | $8.82 | 2.24M |
| Sep 18, 2026 | $8.98 | +0.00% | $9.11 | $8.90 | 4.54M |
Page 1 of 2