Bellring Brands LLC (BRBR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 12.23 | 12.23 | 11.51 | 11.56 | -4.54% | 3,412,800 |
| 2026-08-06 | 12.62 | 12.75 | 11.59 | 12.11 | -3.97% | 4,190,100 |
| 2026-08-05 | 12.69 | 13.03 | 12.22 | 12.61 | -1.10% | 6,102,500 |
| 2026-08-04 | 10.55 | 12.76 | 10.16 | 12.75 | -1.54% | 11,995,200 |
| 2026-08-03 | 12.50 | 13.20 | 12.50 | 12.95 | +4.52% | 6,352,600 |
| 2026-07-31 | 12.95 | 13.15 | 12.21 | 12.39 | -5.78% | 3,267,100 |
| 2026-07-30 | 12.89 | 13.45 | 12.61 | 13.15 | -1.05% | 2,964,000 |
| 2026-07-29 | 13.47 | 13.64 | 13.05 | 13.29 | -2.71% | 5,079,700 |
| 2026-07-28 | 13.88 | 14.18 | 13.52 | 13.66 | +4.51% | 3,650,700 |
| 2026-07-27 | 12.76 | 13.58 | 12.76 | 13.07 | +0.93% | 4,037,100 |
| 2026-07-24 | 12.97 | 13.41 | 12.94 | 12.95 | +0.39% | 3,386,700 |
| 2026-07-23 | 12.71 | 12.91 | 12.30 | 12.90 | +0.94% | 3,739,500 |
| 2026-07-22 | 13.03 | 13.08 | 12.45 | 12.78 | +0.95% | 4,558,300 |
| 2026-07-21 | 12.02 | 12.85 | 12.02 | 12.66 | +4.20% | 2,997,581 |
| 2026-07-20 | 12.02 | 12.23 | 11.80 | 12.15 | +0.25% | 2,698,394 |
| 2026-07-17 | 12.00 | 12.76 | 11.80 | 12.12 | +1.08% | 4,161,600 |
| 2026-07-16 | 12.33 | 12.51 | 11.96 | 11.99 | -0.83% | 3,053,600 |
| 2026-07-15 | 12.00 | 12.60 | 11.98 | 12.09 | -0.08% | 2,525,000 |
| 2026-07-14 | 12.58 | 12.58 | 12.00 | 12.10 | -5.10% | 3,529,900 |
| 2026-07-13 | 12.29 | 12.80 | 12.29 | 12.75 | +2.16% | 4,167,800 |
| 2026-07-10 | 12.38 | 12.68 | 12.11 | 12.48 | +2.72% | 3,893,100 |
| 2026-07-09 | 13.23 | 13.30 | 11.94 | 12.15 | -7.81% | 7,529,900 |
| 2026-07-08 | 13.80 | 13.83 | 13.13 | 13.18 | -5.45% | 4,198,600 |
| 2026-07-07 | 13.33 | 14.29 | 13.33 | 13.94 | +3.64% | 7,439,000 |
| 2026-07-06 | 13.52 | 13.69 | 12.80 | 13.45 | -2.96% | 5,145,400 |
| 2026-07-02 | 13.25 | 14.05 | 13.25 | 13.86 | +3.82% | 4,471,300 |
| 2026-07-01 | 12.94 | 13.48 | 12.78 | 13.35 | +3.17% | 4,567,800 |
| 2026-06-30 | 12.34 | 12.99 | 12.24 | 12.94 | +4.52% | 4,495,300 |
| 2026-06-29 | 11.64 | 12.42 | 11.30 | 12.38 | +7.19% | 7,137,000 |
| 2026-06-26 | 11.35 | 11.66 | 11.11 | 11.55 | +1.40% | 21,555,500 |
| 2026-06-25 | 11.69 | 11.91 | 11.35 | 11.39 | -4.37% | 5,367,800 |
| 2026-06-24 | 11.37 | 12.54 | 11.19 | 11.91 | +5.68% | 8,609,200 |
| 2026-06-23 | 10.21 | 11.45 | 10.18 | 11.27 | +10.82% | 10,436,200 |
| 2026-06-22 | 9.51 | 10.26 | 9.26 | 10.17 | +7.51% | 7,101,900 |
| 2026-06-18 | 9.23 | 9.76 | 8.94 | 9.46 | +4.30% | 18,198,600 |
| 2026-06-17 | 8.78 | 9.43 | 8.78 | 9.07 | +2.72% | 5,410,100 |
| 2026-06-16 | 8.89 | 9.11 | 8.47 | 8.83 | -0.34% | 4,876,400 |
| 2026-06-15 | 8.81 | 9.05 | 8.61 | 8.86 | +0.57% | 4,855,500 |
| 2026-06-12 | 8.97 | 9.05 | 8.61 | 8.81 | -1.12% | 4,622,500 |
| 2026-06-11 | 8.48 | 8.92 | 8.24 | 8.91 | +3.24% | 5,211,800 |
| 2026-06-10 | 8.43 | 8.70 | 8.23 | 8.63 | +2.37% | 4,476,200 |
| 2026-06-09 | 7.90 | 8.46 | 7.89 | 8.43 | +6.71% | 6,599,400 |
| 2026-06-08 | 8.45 | 8.53 | 7.82 | 7.90 | -9.92% | 7,477,100 |
| 2026-06-05 | 8.77 | 9.20 | 8.63 | 8.77 | +0.92% | 3,100,000 |
| 2026-06-04 | 9.11 | 9.23 | 8.56 | 8.69 | -1.92% | 3,858,500 |
| 2026-06-03 | 8.90 | 8.97 | 8.57 | 8.86 | -1.99% | 4,090,500 |
| 2026-06-02 | 9.06 | 9.42 | 8.88 | 9.04 | -0.22% | 4,631,900 |
| 2026-06-01 | 8.31 | 9.12 | 8.10 | 9.06 | +8.37% | 6,595,800 |
| 2026-05-29 | 8.67 | 8.67 | 8.30 | 8.36 | -3.46% | 4,108,500 |
| 2026-05-28 | 8.60 | 8.70 | 8.40 | 8.66 | +0.81% | 3,743,300 |
| 2026-05-27 | 8.69 | 9.18 | 8.53 | 8.59 | -0.12% | 5,572,500 |
| 2026-05-26 | 8.78 | 8.91 | 8.59 | 8.60 | -3.48% | 3,667,500 |
| 2026-05-22 | 8.96 | 9.23 | 8.84 | 8.91 | -1.55% | 3,252,900 |
| 2026-05-21 | 8.88 | 9.10 | 8.54 | 9.05 | +0.89% | 3,749,200 |
| 2026-05-20 | 8.85 | 9.11 | 8.53 | 8.97 | +0.90% | 3,251,900 |
| 2026-05-19 | 9.41 | 9.56 | 8.85 | 8.89 | -4.00% | 5,659,600 |
| 2026-05-18 | 9.55 | 9.67 | 9.23 | 9.26 | -4.44% | 3,823,400 |
| 2026-05-15 | 9.41 | 9.72 | 9.08 | 9.69 | +5.90% | 4,950,800 |
| 2026-05-14 | 9.41 | 9.66 | 9.07 | 9.15 | -1.08% | 3,356,000 |
| 2026-05-13 | 9.40 | 9.51 | 9.00 | 9.25 | -2.43% | 5,602,300 |
| 2026-05-12 | 9.44 | 9.79 | 9.32 | 9.48 | +0.85% | 3,791,300 |
| 2026-05-11 | 10.27 | 10.37 | 9.27 | 9.40 | -8.83% | 5,246,200 |
| 2026-05-08 | 10.27 | 10.77 | 10.14 | 10.31 | -1.43% | 6,097,700 |
| 2026-05-07 | 11.00 | 11.44 | 10.38 | 10.46 | -5.77% | 6,850,800 |
| 2026-05-06 | 10.21 | 11.20 | 9.59 | 11.10 | +4.42% | 11,360,100 |
| 2026-05-05 | 11.53 | 11.93 | 9.21 | 10.63 | -38.77% | 26,688,400 |
| 2026-05-04 | 17.80 | 18.32 | 17.15 | 17.36 | +0.93% | 6,180,800 |
| 2026-05-01 | 18.00 | 18.43 | 17.15 | 17.20 | -3.37% | 3,838,000 |
| 2026-04-30 | 17.36 | 17.92 | 17.07 | 17.80 | +1.48% | 3,370,400 |
| 2026-04-29 | 16.84 | 17.59 | 16.77 | 17.54 | +3.60% | 3,855,200 |
| 2026-04-28 | 17.00 | 17.46 | 16.75 | 16.93 | +0.47% | 2,512,200 |
| 2026-04-27 | 16.79 | 17.25 | 16.43 | 16.85 | +4.01% | 4,104,300 |
| 2026-04-24 | 16.38 | 16.67 | 15.96 | 16.20 | -0.61% | 1,877,100 |
| 2026-04-23 | 16.26 | 16.50 | 16.08 | 16.30 | -1.27% | 2,548,500 |
| 2026-04-22 | 16.49 | 16.79 | 16.14 | 16.51 | +0.36% | 2,299,300 |
| 2026-04-21 | 16.48 | 17.18 | 16.31 | 16.45 | -0.18% | 2,785,900 |
| 2026-04-20 | 16.03 | 16.63 | 15.84 | 16.48 | +2.11% | 2,816,800 |
| 2026-04-17 | 16.32 | 17.06 | 15.96 | 16.14 | -0.55% | 2,896,700 |
| 2026-04-16 | 15.98 | 16.32 | 15.91 | 16.23 | +1.76% | 1,987,200 |
| 2026-04-15 | 15.65 | 16.32 | 15.50 | 15.95 | +3.10% | 3,727,000 |
| 2026-04-14 | 15.12 | 15.60 | 15.12 | 15.47 | +2.38% | 2,432,700 |
| 2026-04-13 | 14.94 | 15.35 | 14.78 | 15.11 | +0.67% | 3,243,000 |
| 2026-04-10 | 15.37 | 15.50 | 14.19 | 15.01 | -2.53% | 5,079,500 |
| 2026-04-09 | 15.38 | 15.99 | 15.24 | 15.40 | -2.10% | 3,092,800 |
| 2026-04-08 | 16.11 | 16.36 | 15.59 | 15.73 | +0.45% | 2,704,300 |
| 2026-04-07 | 15.61 | 16.07 | 15.41 | 15.66 | -0.45% | 2,351,700 |
| 2026-04-06 | 16.68 | 17.13 | 15.71 | 15.73 | -5.35% | 2,657,600 |
| 2026-04-02 | 15.52 | 16.64 | 15.22 | 16.62 | +6.27% | 3,381,900 |
| 2026-04-01 | 16.06 | 16.09 | 15.61 | 15.64 | -2.80% | 3,641,300 |
| 2026-03-31 | 16.02 | 16.49 | 15.65 | 16.09 | -0.31% | 4,000,800 |
| 2026-03-30 | 15.32 | 16.22 | 15.30 | 16.14 | +5.15% | 4,230,900 |
| 2026-03-27 | 15.02 | 15.45 | 14.43 | 15.35 | +1.39% | 4,874,015 |
| 2026-03-26 | 15.03 | 15.40 | 14.71 | 15.14 | -2.32% | 4,655,178 |
| 2026-03-25 | 16.15 | 16.40 | 15.30 | 15.50 | -2.39% | 4,202,834 |
| 2026-03-24 | 16.55 | 16.62 | 15.82 | 15.88 | -4.39% | 3,355,992 |
| 2026-03-23 | 17.64 | 17.74 | 16.32 | 16.61 | -3.54% | 3,580,921 |
| 2026-03-20 | 17.30 | 17.50 | 16.79 | 17.22 | -0.69% | 5,512,744 |
| 2026-03-19 | 17.19 | 17.63 | 17.08 | 17.34 | -0.29% | 3,467,368 |
| 2026-03-18 | 18.18 | 18.53 | 17.37 | 17.39 | -6.05% | 4,389,852 |
| 2026-03-17 | 18.64 | 19.11 | 18.45 | 18.51 | -0.91% | 4,366,993 |
| 2026-03-16 | 17.50 | 18.71 | 17.16 | 18.68 | +10.99% | 6,009,699 |
| 2026-03-13 | 16.82 | 17.01 | 16.35 | 16.83 | +0.60% | 2,675,943 |
| 2026-03-12 | 17.52 | 18.08 | 16.66 | 16.73 | -5.05% | 2,962,513 |
| 2026-03-11 | 17.18 | 17.83 | 16.74 | 17.62 | +3.10% | 3,206,597 |
| 2026-03-10 | 16.67 | 17.24 | 15.97 | 17.09 | +3.83% | 4,231,900 |
| 2026-03-09 | 17.04 | 17.16 | 16.05 | 16.46 | -5.35% | 4,053,759 |
| 2026-03-06 | 16.84 | 17.58 | 16.65 | 17.39 | +2.41% | 3,332,214 |
| 2026-03-05 | 17.42 | 17.94 | 16.91 | 16.98 | -3.08% | 3,063,126 |
| 2026-03-04 | 17.50 | 17.76 | 17.05 | 17.52 | -1.18% | 2,221,783 |
| 2026-03-03 | 17.88 | 17.95 | 16.93 | 17.73 | -2.31% | 2,692,157 |
| 2026-03-02 | 18.00 | 18.38 | 17.53 | 18.15 | -1.31% | 2,698,268 |
| 2026-02-27 | 18.43 | 18.69 | 17.80 | 18.39 | -2.39% | 2,897,227 |
| 2026-02-26 | 18.20 | 18.88 | 18.18 | 18.84 | +4.32% | 2,419,638 |
| 2026-02-25 | 18.24 | 18.42 | 17.45 | 18.06 | -1.53% | 2,662,149 |
| 2026-02-24 | 17.62 | 18.41 | 17.51 | 18.34 | +2.23% | 3,156,614 |
| 2026-02-23 | 18.72 | 19.29 | 17.91 | 17.94 | -5.78% | 3,040,682 |
| 2026-02-20 | 18.91 | 19.46 | 18.57 | 19.04 | +0.32% | 3,853,440 |
| 2026-02-19 | 18.50 | 19.02 | 17.79 | 18.98 | +2.48% | 4,143,144 |
| 2026-02-18 | 18.09 | 18.90 | 17.91 | 18.52 | +2.43% | 3,821,225 |
| 2026-02-17 | 18.18 | 18.68 | 17.50 | 18.08 | +1.18% | 4,184,067 |
| 2026-02-13 | 17.75 | 18.22 | 17.20 | 17.87 | +1.42% | 3,408,230 |
| 2026-02-12 | 17.43 | 17.89 | 17.09 | 17.62 | +0.17% | 3,186,840 |
| 2026-02-11 | 18.00 | 18.34 | 17.55 | 17.59 | -3.14% | 3,746,937 |
| 2026-02-10 | 18.90 | 19.26 | 18.12 | 18.16 | -3.25% | 4,948,251 |
| 2026-02-09 | 19.69 | 19.69 | 18.75 | 18.77 | -3.84% | 5,862,431 |
| 2026-02-06 | 19.64 | 20.22 | 19.35 | 19.52 | +0.21% | 4,967,097 |
| 2026-02-05 | 21.05 | 21.63 | 19.45 | 19.48 | -7.72% | 5,600,345 |
| 2026-02-04 | 21.00 | 22.71 | 20.34 | 21.11 | +1.10% | 7,527,248 |
| 2026-02-03 | 23.45 | 23.85 | 20.12 | 20.88 | -14.39% | 9,835,230 |
| 2026-02-02 | 25.06 | 25.06 | 24.13 | 24.39 | -1.93% | 4,678,435 |
| 2026-01-30 | 25.55 | 25.75 | 24.43 | 24.87 | -0.68% | 3,644,680 |
| 2026-01-29 | 25.26 | 25.61 | 24.75 | 25.04 | +1.05% | 3,137,497 |
| 2026-01-28 | 26.04 | 26.07 | 24.69 | 24.78 | -4.95% | 3,889,239 |
| 2026-01-27 | 25.55 | 26.69 | 25.49 | 26.07 | +1.92% | 3,909,402 |
| 2026-01-26 | 27.11 | 27.11 | 24.64 | 25.58 | -7.52% | 6,486,640 |
| 2026-01-23 | 27.74 | 28.22 | 27.32 | 27.66 | -0.86% | 3,562,485 |
| 2026-01-22 | 28.09 | 28.27 | 27.39 | 27.90 | -0.68% | 2,905,704 |
| 2026-01-21 | 26.46 | 28.16 | 26.33 | 28.09 | +4.89% | 5,551,553 |
| 2026-01-20 | 24.65 | 26.79 | 24.65 | 26.78 | +12.00% | 5,552,004 |
| 2026-01-16 | 24.16 | 24.32 | 23.53 | 23.91 | -1.69% | 3,375,609 |
| 2026-01-15 | 23.45 | 24.48 | 23.16 | 24.32 | +2.44% | 4,263,508 |
| 2026-01-14 | 22.98 | 24.53 | 22.98 | 23.74 | +2.86% | 4,856,915 |
| 2026-01-13 | 23.22 | 24.04 | 23.05 | 23.08 | -0.09% | 3,059,941 |
| 2026-01-12 | 24.25 | 24.42 | 21.67 | 23.10 | -6.93% | 5,331,749 |
| 2026-01-09 | 24.86 | 25.26 | 24.43 | 24.82 | +0.24% | 3,210,056 |
| 2026-01-08 | 22.73 | 24.98 | 22.71 | 24.76 | +7.42% | 4,548,366 |
| 2026-01-07 | 23.73 | 24.03 | 22.96 | 23.05 | -1.91% | 3,517,218 |
| 2026-01-06 | 23.90 | 23.99 | 23.13 | 23.50 | -1.63% | 4,028,835 |
| 2026-01-05 | 26.05 | 26.05 | 23.84 | 23.89 | -8.43% | 6,478,256 |
| 2026-01-02 | 26.64 | 27.15 | 26.07 | 26.09 | -2.39% | 2,468,785 |
| 2025-12-31 | 26.65 | 27.07 | 26.39 | 26.73 | +0.15% | 2,367,403 |
| 2025-12-30 | 27.24 | 27.30 | 26.39 | 26.69 | -2.34% | 3,572,261 |
| 2025-12-29 | 30.15 | 30.15 | 26.67 | 27.33 | -9.38% | 4,484,827 |
| 2025-12-26 | 30.10 | 30.40 | 29.75 | 30.16 | +0.10% | 1,377,647 |
| 2025-12-24 | 29.94 | 30.43 | 29.81 | 30.13 | +0.60% | 839,529 |
| 2025-12-23 | 29.69 | 30.43 | 29.37 | 29.95 | +1.53% | 2,908,359 |
| 2025-12-22 | 28.80 | 29.81 | 28.70 | 29.50 | +1.58% | 3,174,283 |
| 2025-12-19 | 29.63 | 29.79 | 28.57 | 29.04 | -0.82% | 4,715,551 |
| 2025-12-18 | 30.11 | 30.33 | 29.28 | 29.28 | -2.27% | 3,834,687 |
| 2025-12-17 | 31.03 | 31.40 | 29.82 | 29.96 | -3.14% | 4,899,216 |
| 2025-12-16 | 32.91 | 33.08 | 30.03 | 30.93 | -5.64% | 6,773,539 |
| 2025-12-15 | 31.63 | 33.31 | 31.61 | 32.78 | +2.60% | 3,069,384 |
| 2025-12-12 | 32.61 | 32.98 | 31.89 | 31.95 | -2.20% | 2,269,063 |
| 2025-12-11 | 33.23 | 33.56 | 32.34 | 32.67 | -1.89% | 3,178,339 |
| 2025-12-10 | 30.62 | 33.42 | 30.60 | 33.30 | +9.00% | 5,429,945 |
| 2025-12-09 | 30.58 | 31.53 | 30.48 | 30.55 | +0.13% | 2,713,717 |
| 2025-12-08 | 30.89 | 31.44 | 30.24 | 30.51 | -2.12% | 2,712,169 |
| 2025-12-05 | 31.28 | 31.42 | 30.48 | 31.17 | -0.61% | 2,192,605 |
| 2025-12-04 | 31.11 | 31.38 | 30.48 | 31.36 | +1.75% | 1,966,767 |
| 2025-12-03 | 30.96 | 31.76 | 30.56 | 30.82 | -0.10% | 4,041,441 |
| 2025-12-02 | 30.92 | 30.92 | 29.46 | 30.85 | -0.13% | 3,526,216 |
| 2025-12-01 | 30.38 | 31.60 | 30.07 | 30.89 | +0.00% | 3,328,590 |
| 2025-11-28 | 30.60 | 31.05 | 30.31 | 30.89 | +0.98% | 1,035,010 |
| 2025-11-26 | 30.27 | 31.05 | 30.25 | 30.59 | +0.76% | 1,865,338 |
| 2025-11-25 | 30.23 | 31.14 | 30.19 | 30.36 | -1.27% | 3,396,044 |
| 2025-11-24 | 29.54 | 30.90 | 29.31 | 30.75 | +3.29% | 5,430,958 |
| 2025-11-21 | 30.00 | 30.97 | 29.34 | 29.77 | -0.10% | 5,347,419 |
| 2025-11-20 | 29.54 | 31.11 | 29.26 | 29.80 | +1.85% | 8,975,142 |
| 2025-11-19 | 25.50 | 29.32 | 25.49 | 29.26 | +11.42% | 10,025,820 |
| 2025-11-18 | 24.38 | 26.34 | 22.45 | 26.26 | +2.50% | 12,968,560 |
| 2025-11-17 | 26.68 | 26.80 | 25.40 | 25.62 | -4.97% | 6,108,325 |
| 2025-11-14 | 26.75 | 27.36 | 26.43 | 26.96 | +0.04% | 6,044,749 |
| 2025-11-13 | 27.68 | 27.86 | 26.83 | 26.95 | -2.39% | 4,137,615 |
| 2025-11-12 | 27.89 | 28.24 | 27.59 | 27.61 | -0.29% | 4,167,835 |
| 2025-11-11 | 28.45 | 28.67 | 27.52 | 27.69 | -2.05% | 4,736,169 |
| 2025-11-10 | 29.26 | 29.34 | 28.16 | 28.27 | -3.42% | 2,873,569 |
| 2025-11-07 | 29.03 | 29.27 | 28.63 | 29.27 | +0.93% | 2,500,588 |
| 2025-11-06 | 30.15 | 30.19 | 28.85 | 29.00 | -3.81% | 2,703,907 |
| 2025-11-05 | 30.41 | 30.64 | 30.10 | 30.15 | -0.59% | 1,869,737 |
| 2025-11-04 | 30.59 | 30.88 | 30.02 | 30.33 | -0.20% | 2,540,415 |
| 2025-11-03 | 30.36 | 30.85 | 29.99 | 30.39 | +0.86% | 4,716,718 |
| 2025-10-31 | 30.25 | 30.73 | 29.90 | 30.13 | -0.23% | 3,835,225 |
| 2025-10-30 | 30.67 | 31.68 | 30.10 | 30.20 | -2.08% | 2,351,551 |
| 2025-10-29 | 31.46 | 31.92 | 30.81 | 30.84 | -2.37% | 3,025,619 |
| 2025-10-28 | 31.88 | 31.88 | 30.44 | 31.59 | -0.94% | 4,046,785 |
| 2025-10-27 | 33.26 | 33.26 | 31.05 | 31.89 | -3.51% | 4,573,043 |
| 2025-10-24 | 33.27 | 33.42 | 32.32 | 33.05 | -1.02% | 2,391,564 |
| 2025-10-23 | 33.70 | 33.80 | 32.86 | 33.39 | +0.09% | 2,348,702 |
| 2025-10-22 | 33.61 | 34.39 | 33.31 | 33.36 | -0.36% | 2,194,902 |
| 2025-10-21 | 32.60 | 33.55 | 32.23 | 33.48 | +3.53% | 2,037,963 |
| 2025-10-20 | 33.14 | 33.49 | 32.00 | 32.34 | -2.00% | 3,337,721 |
| 2025-10-17 | 33.60 | 33.84 | 32.72 | 33.00 | -0.63% | 2,587,535 |
| 2025-10-16 | 34.50 | 34.88 | 32.94 | 33.21 | -3.74% | 2,048,453 |
| 2025-10-15 | 34.77 | 35.67 | 34.43 | 34.50 | -0.63% | 2,216,143 |
| 2025-10-14 | 34.15 | 35.30 | 34.01 | 34.72 | +1.17% | 1,887,433 |
| 2025-10-13 | 34.32 | 34.63 | 33.52 | 34.32 | +0.56% | 2,035,056 |
| 2025-10-10 | 35.29 | 35.51 | 33.89 | 34.13 | -3.42% | 2,249,220 |
| 2025-10-09 | 34.81 | 35.47 | 34.63 | 35.34 | +1.58% | 3,114,376 |
| 2025-10-08 | 34.50 | 35.28 | 33.87 | 34.79 | +0.06% | 1,757,855 |
| 2025-10-07 | 33.93 | 35.20 | 33.80 | 34.77 | +3.08% | 2,701,938 |
| 2025-10-06 | 35.15 | 35.46 | 33.73 | 33.73 | -3.60% | 3,216,523 |
| 2025-10-03 | 35.87 | 36.16 | 34.96 | 34.99 | -2.43% | 2,663,543 |
| 2025-10-02 | 36.00 | 36.17 | 35.28 | 35.86 | -1.02% | 1,951,995 |
| 2025-10-01 | 36.40 | 36.95 | 35.75 | 36.23 | -0.33% | 2,253,435 |
| 2025-09-30 | 36.81 | 36.81 | 36.10 | 36.35 | -1.12% | 2,017,413 |
| 2025-09-29 | 36.84 | 36.95 | 36.00 | 36.76 | -0.11% | 2,447,102 |
| 2025-09-26 | 36.81 | 36.89 | 36.26 | 36.80 | +0.44% | 1,967,108 |
| 2025-09-25 | 36.75 | 37.12 | 36.35 | 36.64 | +0.22% | 2,303,745 |
| 2025-09-24 | 36.76 | 37.02 | 36.24 | 36.56 | -0.16% | 2,152,289 |
| 2025-09-23 | 36.74 | 37.27 | 36.07 | 36.62 | +0.52% | 2,237,037 |
| 2025-09-22 | 35.70 | 36.62 | 35.50 | 36.43 | +1.19% | 2,832,174 |
| 2025-09-19 | 36.78 | 36.98 | 35.72 | 36.00 | -1.85% | 3,589,184 |
| 2025-09-18 | 36.76 | 37.09 | 36.44 | 36.68 | +0.14% | 2,102,441 |
| 2025-09-17 | 36.75 | 37.05 | 36.02 | 36.63 | -0.33% | 2,439,897 |
| 2025-09-16 | 35.61 | 37.09 | 35.52 | 36.75 | +3.49% | 2,613,581 |
| 2025-09-15 | 38.06 | 38.34 | 35.39 | 35.51 | -6.72% | 3,586,921 |
| 2025-09-12 | 37.32 | 38.77 | 37.32 | 38.07 | +2.04% | 2,536,380 |
| 2025-09-11 | 36.83 | 37.44 | 36.51 | 37.31 | +1.50% | 3,250,707 |
| 2025-09-10 | 37.03 | 37.52 | 36.30 | 36.76 | -2.52% | 3,504,378 |
| 2025-09-09 | 35.92 | 37.78 | 35.45 | 37.71 | +5.42% | 4,342,009 |
| 2025-09-08 | 38.68 | 39.06 | 35.05 | 35.77 | -9.35% | 7,516,282 |
| 2025-09-05 | 42.66 | 43.02 | 39.33 | 39.46 | -7.54% | 4,216,116 |
| 2025-09-04 | 41.92 | 42.95 | 41.85 | 42.68 | +1.93% | 2,895,019 |
| 2025-09-03 | 41.10 | 42.63 | 41.10 | 41.87 | +0.60% | 3,007,227 |
| 2025-09-02 | 41.50 | 41.82 | 40.49 | 41.62 | +1.39% | 3,970,859 |
| 2025-08-29 | 40.69 | 41.43 | 40.05 | 41.05 | +0.44% | 3,506,226 |
| 2025-08-28 | 40.26 | 41.35 | 40.08 | 40.87 | +0.39% | 5,025,268 |
| 2025-08-27 | 39.72 | 41.42 | 39.65 | 40.71 | +2.36% | 3,393,150 |
| 2025-08-26 | 38.89 | 40.00 | 38.37 | 39.77 | +2.87% | 3,340,060 |
| 2025-08-25 | 39.72 | 39.78 | 38.64 | 38.66 | -3.13% | 2,896,284 |
| 2025-08-22 | 40.01 | 40.96 | 39.89 | 39.91 | +0.33% | 2,917,040 |
| 2025-08-21 | 40.32 | 40.51 | 39.46 | 39.78 | -2.24% | 2,579,119 |
| 2025-08-20 | 41.18 | 41.52 | 40.25 | 40.69 | -0.20% | 3,347,730 |
| 2025-08-19 | 38.60 | 41.32 | 38.60 | 40.77 | +5.92% | 4,382,747 |
| 2025-08-18 | 38.49 | 39.01 | 38.06 | 38.49 | +0.34% | 2,809,123 |
| 2025-08-15 | 38.26 | 38.73 | 37.48 | 38.36 | +0.95% | 2,527,854 |
| 2025-08-14 | 39.00 | 39.46 | 37.88 | 38.00 | -3.87% | 2,396,151 |
| 2025-08-13 | 38.46 | 39.94 | 38.38 | 39.53 | +2.04% | 3,788,336 |
| 2025-08-12 | 38.85 | 39.42 | 38.30 | 38.74 | -0.23% | 2,782,204 |
| 2025-08-11 | 38.86 | 39.49 | 38.07 | 38.83 | -0.41% | 3,440,150 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.82%). Worst month: May (-16.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bellring Brands LLC's (BRBR) latest close?
11.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is BRBR's 52-week high and low?
43.02 high and 7.82 low over the trailing 52 weeks, as of 2026-08-07.
What is Bellring Brands LLC's strongest and weakest month historically?
Historically, BRBR's strongest calendar month has been Nov (average +9.82%) and its weakest May (average -16.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.