5 DAY PERFORMANCE
+73.89%
1 MONTH PERFORMANCE
+84.62%
3 MONTH PERFORMANCE
-0.96%
6 MONTH PERFORMANCE
-45.08%
YEAR-TO-DATE PERFORMANCE
-38.46%
1 YEAR PERFORMANCE
-72.27%
Bellring Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.51 | $10.17 (6.94%) | $10.26 | $9.26 | 7.10 M | $1.20 B |
| 06/18/2026 | $9.23 | $9.46 (2.49%) | $9.76 | $8.94 | 18.20 M | $1.12 B |
| 06/17/2026 | $8.78 | $9.07 (3.3%) | $9.43 | $8.78 | 5.41 M | $1.07 B |
| 06/16/2026 | $8.89 | $8.83 (-0.67%) | $9.11 | $8.47 | 4.88 M | $1.04 B |
| 06/15/2026 | $8.81 | $8.86 (0.57%) | $9.05 | $8.61 | 4.86 M | $1.05 B |
| 06/12/2026 | $8.97 | $8.81 (-1.78%) | $9.05 | $8.61 | 4.62 M | $1.04 B |
| 06/11/2026 | $8.48 | $8.91 (5.07%) | $8.92 | $8.24 | 5.21 M | $1.05 B |
| 06/10/2026 | $8.43 | $8.63 (2.37%) | $8.70 | $8.23 | 4.48 M | $1.02 B |
| 06/09/2026 | $7.90 | $8.43 (6.71%) | $8.46 | $7.89 | 6.60 M | $997.27 M |
| 06/08/2026 | $8.45 | $7.90 (-6.51%) | $8.53 | $7.82 | 7.48 M | $934.57 M |
| 06/05/2026 | $8.77 | $8.77 (0%) | $9.20 | $8.64 | 3.10 M | $1.04 B |
| 06/04/2026 | $9.11 | $8.69 (-4.61%) | $9.23 | $8.56 | 3.86 M | $1.03 B |
| 06/03/2026 | $8.90 | $8.86 (-0.45%) | $8.97 | $8.57 | 4.09 M | $1.05 B |
| 06/02/2026 | $9.06 | $9.04 (-0.22%) | $9.42 | $8.88 | 4.63 M | $1.07 B |
| 06/01/2026 | $8.31 | $9.06 (9.03%) | $9.12 | $8.10 | 6.60 M | $1.07 B |
| 05/29/2026 | $8.67 | $8.36 (-3.58%) | $8.67 | $8.30 | 4.11 M | $988.99 M |
| 05/28/2026 | $8.60 | $8.66 (0.7%) | $8.70 | $8.40 | 3.74 M | $1.02 B |
| 05/27/2026 | $8.69 | $8.59 (-1.15%) | $9.18 | $8.53 | 5.57 M | $1.02 B |
| 05/26/2026 | $8.78 | $8.60 (-2.05%) | $8.91 | $8.59 | 3.67 M | $1.02 B |
| 05/22/2026 | $8.96 | $8.91 (-0.56%) | $9.24 | $8.84 | 3.25 M | $1.05 B |
| 05/21/2026 | $8.88 | $9.05 (1.91%) | $9.10 | $8.54 | 3.75 M | $1.07 B |
| 05/20/2026 | $8.85 | $8.97 (1.36%) | $9.11 | $8.53 | 3.25 M | $1.06 B |
| 05/19/2026 | $9.41 | $8.89 (-5.53%) | $9.56 | $8.85 | 5.66 M | $1.05 B |
| 05/18/2026 | $9.55 | $9.26 (-3.04%) | $9.67 | $9.23 | 3.82 M | $1.10 B |
| 05/15/2026 | $9.41 | $9.69 (2.98%) | $9.73 | $9.08 | 4.95 M | $1.15 B |
| 05/14/2026 | $9.41 | $9.15 (-2.76%) | $9.66 | $9.07 | 3.36 M | $1.08 B |
| 05/13/2026 | $9.40 | $9.25 (-1.6%) | $9.51 | $9.00 | 5.60 M | $1.09 B |
| 05/12/2026 | $9.44 | $9.48 (0.42%) | $9.79 | $9.32 | 3.79 M | $1.12 B |
| 05/11/2026 | $10.27 | $9.40 (-8.47%) | $10.37 | $9.27 | 5.25 M | $1.11 B |
| 05/08/2026 | $10.27 | $10.31 (0.39%) | $10.77 | $10.14 | 6.10 M | $1.22 B |
| 05/07/2026 | $11.00 | $10.46 (-4.91%) | $11.44 | $10.38 | 6.85 M | $1.24 B |
| 05/06/2026 | $10.21 | $11.10 (8.72%) | $11.20 | $9.59 | 11.36 M | $1.31 B |
| 05/05/2026 | $11.53 | $10.64 (-7.72%) | $11.93 | $9.22 | 26.69 M | $1.26 B |
| 05/04/2026 | $17.80 | $17.36 (-2.47%) | $18.32 | $17.15 | 6.18 M | $2.05 B |
| 05/01/2026 | $18.00 | $17.20 (-4.44%) | $18.43 | $17.15 | 3.84 M | $2.03 B |
| 04/30/2026 | $17.36 | $17.80 (2.53%) | $17.92 | $17.07 | 3.37 M | $2.11 B |
| 04/29/2026 | $16.84 | $17.54 (4.16%) | $17.59 | $16.77 | 3.86 M | $2.07 B |
| 04/28/2026 | $17.00 | $16.93 (-0.41%) | $17.46 | $16.76 | 2.51 M | $2.00 B |
| 04/27/2026 | $16.79 | $16.85 (0.36%) | $17.25 | $16.43 | 4.10 M | $1.99 B |
| 04/24/2026 | $16.38 | $16.20 (-1.1%) | $16.67 | $15.96 | 1.88 M | $1.92 B |
| 04/23/2026 | $16.26 | $16.30 (0.25%) | $16.50 | $16.08 | 2.55 M | $1.93 B |
| 04/22/2026 | $16.49 | $16.51 (0.12%) | $16.79 | $16.14 | 2.30 M | $1.95 B |
| 04/21/2026 | $16.48 | $16.45 (-0.18%) | $17.18 | $16.31 | 2.79 M | $1.95 B |
| 04/20/2026 | $16.03 | $16.48 (2.81%) | $16.63 | $15.84 | 2.82 M | $1.95 B |
| 04/17/2026 | $16.32 | $16.14 (-1.1%) | $17.06 | $15.96 | 2.90 M | $1.91 B |
| 04/16/2026 | $15.98 | $16.23 (1.56%) | $16.32 | $15.91 | 1.99 M | $1.92 B |
| 04/15/2026 | $15.65 | $15.95 (1.92%) | $16.32 | $15.50 | 3.73 M | $1.89 B |
| 04/14/2026 | $15.12 | $15.47 (2.31%) | $15.60 | $15.12 | 2.43 M | $1.83 B |
| 04/13/2026 | $14.94 | $15.11 (1.14%) | $15.35 | $14.78 | 3.24 M | $1.79 B |
| 04/10/2026 | $15.37 | $15.01 (-2.34%) | $15.50 | $14.19 | 5.08 M | $1.78 B |
| 04/09/2026 | $15.38 | $15.40 (0.13%) | $15.99 | $15.24 | 3.09 M | $1.82 B |
| 04/08/2026 | $16.11 | $15.73 (-2.36%) | $16.36 | $15.59 | 2.70 M | $1.86 B |
| 04/07/2026 | $15.61 | $15.66 (0.32%) | $16.08 | $15.41 | 2.35 M | $1.85 B |
| 04/06/2026 | $16.68 | $15.73 (-5.7%) | $17.13 | $15.71 | 2.66 M | $1.86 B |
| 04/02/2026 | $15.52 | $16.62 (7.09%) | $16.64 | $15.22 | 3.38 M | $1.97 B |
| 04/01/2026 | $16.06 | $15.64 (-2.62%) | $16.09 | $15.61 | 3.64 M | $1.85 B |
| 03/31/2026 | $16.02 | $16.09 (0.44%) | $16.49 | $15.65 | 4.00 M | $1.90 B |
| 03/30/2026 | $15.32 | $16.14 (5.35%) | $16.22 | $15.30 | 4.23 M | $1.91 B |
| 03/27/2026 | $15.02 | $15.35 (2.2%) | $15.45 | $14.43 | 4.87 M | $1.82 B |
| 03/26/2026 | $15.03 | $15.14 (0.73%) | $15.40 | $14.71 | 4.66 M | $1.79 B |
| 03/25/2026 | $16.15 | $15.50 (-4.02%) | $16.40 | $15.30 | 4.20 M | $1.83 B |
| 03/24/2026 | $16.55 | $15.88 (-4.05%) | $16.62 | $15.82 | 3.36 M | $1.88 B |
| 03/23/2026 | $17.64 | $16.61 (-5.84%) | $17.74 | $16.32 | 3.58 M | $1.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
