NYSE:BRBR | Historical Stock Price | BELLRING BRANDS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.20$13.01$20.63$32.73$51.93$82.382019-10-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.31$24.31337,400——
2020-12-30$23.76$23.76240,100——
2020-12-29$23.59$23.59539,200——
2020-12-28$24.14$24.14477,700——
2020-12-24$24.92$24.92101,200——
2020-12-23$24.51$24.51298,000——
2020-12-22$24.28$24.28594,200——
2020-12-21$24.15$24.15305,600——
2020-12-18$24.49$24.49623,300——
2020-12-17$24.66$24.66359,600——
2020-12-16$24.39$24.39257,400——
2020-12-15$24.49$24.49358,400——
2020-12-14$24.92$24.92508,700——
2020-12-11$24.12$24.12576,100——
2020-12-10$24.69$24.69315,200——
2020-12-09$24.22$24.22498,600——
2020-12-08$24.19$24.19609,600——
2020-12-07$22.78$22.78368,100——
2020-12-04$21.90$21.90389,900——
2020-12-03$20.93$20.93235,300——
2020-12-02$20.85$20.85186,200——
2020-12-01$20.85$20.85290,300——
2020-11-30$20.40$20.40268,700——
2020-11-27$20.97$20.9769,700——
2020-11-25$21.02$21.02247,000——
2020-11-24$21.19$21.19290,200——
2020-11-23$21.11$21.11287,400——
2020-11-20$21.40$21.401,070,100——
2020-11-19$20.02$20.02461,100——
2020-11-18$20.70$20.70532,300——
2020-11-17$20.92$20.921,151,400——
2020-11-16$20.89$20.89334,100——
2020-11-13$20.76$20.76405,700——
2020-11-12$20.05$20.05231,500——
2020-11-11$20.04$20.04309,200——
2020-11-10$20.29$20.29285,700——
2020-11-09$20.66$20.66356,000——
2020-11-06$19.27$19.27170,700——
2020-11-05$19.73$19.73102,300——
2020-11-04$19.60$19.60163,800——
2020-11-03$19.21$19.21407,500——
2020-11-02$18.86$18.86401,100——
2020-10-30$18.29$18.29336,700——
2020-10-29$18.88$18.88241,600——
2020-10-28$19.21$19.21176,900——
2020-10-27$20.24$20.24137,100——
2020-10-26$20.19$20.19182,600——
2020-10-23$20.97$20.97141,700——
2020-10-22$20.95$20.95171,000——
2020-10-21$21.22$21.22297,500——
2020-10-20$21.18$21.18153,500——
2020-10-19$21.62$21.62151,900——
2020-10-16$22.64$22.64264,900——
2020-10-15$22.75$22.75199,400——
2020-10-14$22.62$22.62238,500——
2020-10-13$22.42$22.42354,200——
2020-10-12$22.31$22.31225,500——
2020-10-09$22.06$22.06270,800——
2020-10-08$21.79$21.79297,500——
2020-10-07$21.51$21.51244,500——
2020-10-06$20.81$20.81313,000——
2020-10-05$20.93$20.93152,400——
2020-10-02$20.90$20.90189,300——
2020-10-01$21.00$21.00196,700——
2020-09-30$20.74$20.74462,700——
2020-09-29$20.60$20.60370,700——
2020-09-28$19.86$19.86592,400——
2020-09-25$18.72$18.721,234,100——
2020-09-24$19.00$19.00178,300——
2020-09-23$18.76$18.76279,300——
2020-09-22$19.14$19.14294,800——
2020-09-21$18.68$18.68228,700——
2020-09-18$19.03$19.03363,800——
2020-09-17$19.08$19.08139,800——
2020-09-16$19.00$19.00183,200——
2020-09-15$19.16$19.16189,800——
2020-09-14$19.30$19.30283,400——
2020-09-11$19.53$19.53252,700——
2020-09-10$19.61$19.61416,700——
2020-09-09$19.40$19.40351,100——
2020-09-08$19.07$19.07358,300——
2020-09-04$19.62$19.62431,200——
2020-09-03$19.87$19.87235,300——
2020-09-02$19.72$19.72250,900——
2020-09-01$19.54$19.54290,000——
2020-08-31$19.44$19.44470,800——
2020-08-28$19.92$19.92531,200——
2020-08-27$19.72$19.72175,000——
2020-08-26$19.54$19.54346,600——
2020-08-25$19.96$19.96229,600——
2020-08-24$20.10$20.10180,300——
2020-08-21$19.97$19.97207,700——
2020-08-20$19.62$19.62150,600——
2020-08-19$19.55$19.55238,200——
2020-08-18$19.60$19.60288,400——
2020-08-17$19.72$19.72190,200——
2020-08-14$19.56$19.56174,400——
2020-08-13$19.54$19.54106,100——
2020-08-12$19.52$19.52969,900——
2020-08-11$18.89$18.89273,900——
2020-08-10$19.32$19.32330,000——
2020-08-07$19.79$19.791,095,500——
2020-08-06$20.57$20.57244,000——
2020-08-05$20.69$20.69573,700——
2020-08-04$20.42$20.42475,700——
2020-08-03$19.63$19.63250,700——
2020-07-31$19.87$19.87354,800——
2020-07-30$19.50$19.50309,100——
2020-07-29$19.52$19.52144,300——
2020-07-28$19.35$19.35219,800——
2020-07-27$19.35$19.35297,800——
2020-07-24$18.74$18.74874,000——
2020-07-23$20.36$20.361,035,300——
2020-07-22$20.14$20.14176,400——
2020-07-21$20.50$20.50727,400——
2020-07-20$20.98$20.98204,600——
2020-07-17$20.52$20.52108,900——
2020-07-16$20.58$20.58116,000——
2020-07-15$20.53$20.53241,000——
2020-07-14$20.66$20.66276,600——
2020-07-13$20.02$20.02320,300——
2020-07-10$19.55$19.55225,700——
2020-07-09$19.12$19.12180,200——
2020-07-08$19.36$19.36166,700——
2020-07-07$19.44$19.44290,600——
2020-07-06$19.91$19.91253,600——
2020-07-02$19.66$19.66150,100——
2020-07-01$19.31$19.31385,100——
2020-06-30$19.94$19.94564,100——
2020-06-29$18.82$18.82369,500——
2020-06-26$18.13$18.131,206,700——
2020-06-25$18.66$18.66363,400——
2020-06-24$18.16$18.16277,400——
2020-06-23$18.80$18.80312,000——
2020-06-22$18.89$18.89313,100——
2020-06-19$18.66$18.66453,600——
2020-06-18$18.95$18.95169,500——
2020-06-17$19.52$19.52398,900——
2020-06-16$19.88$19.88237,100——
2020-06-15$19.71$19.71365,300——
2020-06-12$19.11$19.11463,500——
2020-06-11$18.73$18.73343,700——
2020-06-10$20.00$20.00499,200——
2020-06-09$21.00$21.00459,800——
2020-06-08$20.26$20.26648,800——
2020-06-05$21.97$21.97664,600——
2020-06-04$20.57$20.57456,100——
2020-06-03$21.15$21.15518,500——
2020-06-02$20.47$20.47384,200——
2020-06-01$20.21$20.21497,200——
2020-05-29$20.08$20.08747,600——
2020-05-28$20.08$20.08266,700——
2020-05-27$20.21$20.21653,000——
2020-05-26$19.91$19.91228,000——
2020-05-22$19.38$19.38331,900——
2020-05-21$19.18$19.18287,900——
2020-05-20$19.48$19.48314,200——
2020-05-19$19.82$19.82493,300——
2020-05-18$20.07$20.07485,900——
2020-05-15$19.66$19.66598,600——
2020-05-14$19.00$19.00297,900——
2020-05-13$18.82$18.82449,200——
2020-05-12$19.76$19.76598,500——
2020-05-11$19.05$19.05574,600——
2020-05-08$18.32$18.32686,000——
2020-05-07$17.11$17.11593,400——
2020-05-06$15.87$15.87558,700——
2020-05-05$16.44$16.44326,400——
2020-05-04$17.11$17.11509,400——
2020-05-01$16.66$16.66202,900——
2020-04-30$17.53$17.53278,400——
2020-04-29$18.00$18.00337,500——
2020-04-28$17.34$17.34392,700——
2020-04-27$17.47$17.47480,700——
2020-04-24$17.03$17.03468,100——
2020-04-23$17.14$17.14459,200——
2020-04-22$16.78$16.78563,200——
2020-04-21$15.66$15.66386,700——
2020-04-20$15.61$15.61342,600——
2020-04-17$15.92$15.92636,700——
2020-04-16$16.49$16.491,119,200——
2020-04-15$15.90$15.901,011,500——
2020-04-14$17.23$17.23667,700——
2020-04-13$17.52$17.52474,200——
2020-04-09$16.89$16.89763,100——
2020-04-08$17.06$17.06627,200——
2020-04-07$17.16$17.16505,800——
2020-04-06$19.11$19.11437,600——
2020-04-03$19.70$19.70719,100——
2020-04-02$18.51$18.51306,600——
2020-04-01$17.56$17.56528,800——
2020-03-31$17.05$17.05679,300——
2020-03-30$17.16$17.16866,800——
2020-03-27$16.84$16.84506,500——
2020-03-26$16.40$16.40836,900——
2020-03-25$14.72$14.72409,700——
2020-03-24$14.65$14.65472,400——
2020-03-23$14.44$14.44447,800——
2020-03-20$15.27$15.271,082,700——
2020-03-19$15.27$15.27450,700——
2020-03-18$16.62$16.62593,000——
2020-03-17$18.28$18.28750,600——
2020-03-16$17.01$17.01658,700——
2020-03-13$17.99$17.99676,500——
2020-03-12$16.02$16.02607,500——
2020-03-11$16.44$16.44491,300——
2020-03-10$16.62$16.62329,500——
2020-03-09$17.35$17.35395,700——
2020-03-06$19.31$19.31429,900——
2020-03-05$19.72$19.72258,000——
2020-03-04$20.28$20.28269,400——
2020-03-03$19.88$19.88618,300——
2020-03-02$20.16$20.16420,100——
2020-02-28$19.65$19.65622,200——
2020-02-27$20.55$20.55471,500——
2020-02-26$21.32$21.32336,800——
2020-02-25$21.00$21.00356,600——
2020-02-24$21.35$21.35217,600——
2020-02-21$22.24$22.24172,500——
2020-02-20$22.17$22.17290,400——
2020-02-19$21.56$21.56206,800——
2020-02-18$22.14$22.14336,500——
2020-02-14$22.33$22.33518,500——
2020-02-13$22.43$22.43307,900——
2020-02-12$22.34$22.341,090,100——
2020-02-11$21.97$21.97294,000——
2020-02-10$21.54$21.54519,600——
2020-02-07$21.26$21.26877,500——
2020-02-06$22.85$22.85276,300——
2020-02-05$22.75$22.75323,600——
2020-02-04$22.55$22.55295,700——
2020-02-03$21.86$21.86484,300——
2020-01-31$21.64$21.64132,000——
2020-01-30$22.63$22.63203,000——
2020-01-29$22.83$22.83163,500——
2020-01-28$23.36$23.36236,500——
2020-01-27$22.32$22.32578,500——
2020-01-24$22.69$22.69306,600——
2020-01-23$23.40$23.40368,400——
2020-01-22$22.78$22.78215,700——
2020-01-21$22.95$22.95344,600——
2020-01-17$22.56$22.56319,400——
2020-01-16$22.45$22.45339,100——
2020-01-15$22.45$22.45481,500——
2020-01-14$21.65$21.65624,100——
2020-01-13$20.53$20.53651,000——
2020-01-10$20.63$20.63863,500——
2020-01-09$21.41$21.41595,200——
2020-01-08$22.21$22.21406,700——
2020-01-07$21.97$21.97338,600——
2020-01-06$21.04$21.04324,500——
2020-01-03$20.34$20.34402,500——
2020-01-02$20.32$20.32684,500——