5 DAY PERFORMANCE
+32.77%
1 MONTH PERFORMANCE
+18.01%
3 MONTH PERFORMANCE
+57.27%
6 MONTH PERFORMANCE
-15.73%
YEAR-TO-DATE PERFORMANCE
-38.46%
1 YEAR PERFORMANCE
-57.99%
Bellring Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.23 | $11.70 (-4.33%) | $12.23 | $11.68 | 996.40 K | $1.37 B |
| 08/06/2026 | $12.62 | $12.11 (-4.04%) | $12.75 | $11.59 | 4.19 M | $1.41 B |
| 08/05/2026 | $12.69 | $12.61 (-0.63%) | $13.03 | $12.22 | 6.10 M | $1.47 B |
| 08/04/2026 | $10.55 | $12.75 (20.85%) | $12.76 | $10.16 | 12.00 M | $1.48 B |
| 08/03/2026 | $12.50 | $12.95 (3.6%) | $13.20 | $12.50 | 6.35 M | $1.51 B |
| 07/31/2026 | $12.95 | $12.39 (-4.32%) | $13.15 | $12.21 | 3.27 M | $1.46 B |
| 07/30/2026 | $12.89 | $13.15 (2.02%) | $13.45 | $12.61 | 2.96 M | $1.56 B |
| 07/29/2026 | $13.47 | $13.29 (-1.34%) | $13.64 | $13.05 | 5.08 M | $1.57 B |
| 07/28/2026 | $13.88 | $13.66 (-1.59%) | $14.18 | $13.52 | 3.65 M | $1.62 B |
| 07/27/2026 | $12.76 | $13.07 (2.43%) | $13.58 | $12.76 | 4.04 M | $1.55 B |
| 07/24/2026 | $12.97 | $12.95 (-0.15%) | $13.41 | $12.94 | 3.39 M | $1.53 B |
| 07/23/2026 | $12.71 | $12.90 (1.49%) | $12.91 | $12.30 | 3.74 M | $1.53 B |
| 07/22/2026 | $13.03 | $12.78 (-1.92%) | $13.08 | $12.45 | 4.56 M | $1.51 B |
| 07/21/2026 | $12.02 | $12.66 (5.32%) | $12.85 | $12.02 | 3.00 M | $1.50 B |
| 07/20/2026 | $12.02 | $12.15 (1.08%) | $12.23 | $11.80 | 2.70 M | $1.44 B |
| 07/17/2026 | $12.00 | $12.12 (1%) | $12.76 | $11.80 | 4.16 M | $1.43 B |
| 07/16/2026 | $12.33 | $11.99 (-2.76%) | $12.51 | $11.96 | 3.05 M | $1.42 B |
| 07/15/2026 | $12.00 | $12.09 (0.75%) | $12.60 | $11.98 | 2.53 M | $1.43 B |
| 07/14/2026 | $12.58 | $12.10 (-3.82%) | $12.58 | $12.00 | 3.53 M | $1.43 B |
| 07/13/2026 | $12.29 | $12.75 (3.74%) | $12.80 | $12.29 | 4.17 M | $1.51 B |
| 07/10/2026 | $12.38 | $12.48 (0.81%) | $12.68 | $12.11 | 3.89 M | $1.48 B |
| 07/09/2026 | $13.23 | $12.15 (-8.16%) | $13.30 | $11.94 | 7.53 M | $1.44 B |
| 07/08/2026 | $13.80 | $13.18 (-4.49%) | $13.83 | $13.14 | 4.20 M | $1.56 B |
| 07/07/2026 | $13.33 | $13.94 (4.58%) | $14.29 | $13.33 | 7.44 M | $1.65 B |
| 07/06/2026 | $13.52 | $13.45 (-0.52%) | $13.69 | $12.80 | 5.15 M | $1.59 B |
| 07/02/2026 | $13.25 | $13.86 (4.6%) | $14.05 | $13.25 | 4.47 M | $1.64 B |
| 07/01/2026 | $12.94 | $13.35 (3.17%) | $13.48 | $12.78 | 4.57 M | $1.58 B |
| 06/30/2026 | $12.34 | $12.94 (4.86%) | $12.99 | $12.24 | 4.50 M | $1.53 B |
| 06/29/2026 | $11.65 | $12.38 (6.27%) | $12.42 | $11.30 | 7.14 M | $1.46 B |
| 06/26/2026 | $11.35 | $11.55 (1.76%) | $11.66 | $11.11 | 21.56 M | $1.37 B |
| 06/25/2026 | $11.69 | $11.39 (-2.57%) | $11.92 | $11.35 | 5.37 M | $1.35 B |
| 06/24/2026 | $11.37 | $11.91 (4.75%) | $12.55 | $11.19 | 8.61 M | $1.41 B |
| 06/23/2026 | $10.21 | $11.27 (10.38%) | $11.45 | $10.18 | 10.44 M | $1.33 B |
| 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 |
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.
