5 DAY PERFORMANCE
+6.21%
1 MONTH PERFORMANCE
-29.13%
3 MONTH PERFORMANCE
-36.31%
6 MONTH PERFORMANCE
-53.35%
YEAR-TO-DATE PERFORMANCE
-28.99%
1 YEAR PERFORMANCE
-74.41%
Bellring Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $18.50 | $18.98 (2.59%) | $19.01 | $17.79 | 3.21 M | $2.26 B |
| 02/18/2026 | $18.09 | $18.52 (2.38%) | $18.90 | $17.91 | 3.82 M | $2.21 B |
| 02/17/2026 | $18.18 | $18.08 (-0.55%) | $18.68 | $17.50 | 4.18 M | $2.16 B |
| 02/13/2026 | $17.75 | $17.87 (0.68%) | $18.22 | $17.20 | 3.41 M | $2.13 B |
| 02/12/2026 | $17.43 | $17.62 (1.09%) | $17.89 | $17.10 | 3.19 M | $2.10 B |
| 02/11/2026 | $18.00 | $17.59 (-2.28%) | $18.34 | $17.55 | 3.75 M | $2.10 B |
| 02/10/2026 | $18.90 | $18.16 (-3.92%) | $19.26 | $18.12 | 4.95 M | $2.17 B |
| 02/09/2026 | $19.69 | $18.77 (-4.67%) | $19.69 | $18.75 | 5.86 M | $2.24 B |
| 02/06/2026 | $19.64 | $19.52 (-0.61%) | $20.22 | $19.35 | 4.97 M | $2.33 B |
| 02/05/2026 | $21.05 | $19.48 (-7.46%) | $21.63 | $19.45 | 5.60 M | $2.32 B |
| 02/04/2026 | $21.00 | $21.11 (0.52%) | $22.72 | $20.34 | 7.53 M | $2.52 B |
| 02/03/2026 | $23.45 | $20.88 (-10.96%) | $23.85 | $20.12 | 9.84 M | $2.49 B |
| 02/02/2026 | $25.06 | $24.39 (-2.67%) | $25.06 | $24.13 | 4.68 M | $2.91 B |
| 01/30/2026 | $25.55 | $24.87 (-2.66%) | $25.75 | $24.43 | 3.64 M | $2.97 B |
| 01/29/2026 | $25.26 | $25.04 (-0.87%) | $25.61 | $24.75 | 3.14 M | $3.10 B |
| 01/28/2026 | $26.04 | $24.78 (-4.84%) | $26.07 | $24.69 | 3.89 M | $3.07 B |
| 01/27/2026 | $25.55 | $26.07 (2.04%) | $26.69 | $25.49 | 3.91 M | $3.23 B |
| 01/26/2026 | $27.12 | $25.58 (-5.68%) | $27.12 | $24.64 | 6.49 M | $3.17 B |
| 01/23/2026 | $27.74 | $27.66 (-0.29%) | $28.22 | $27.32 | 3.56 M | $3.43 B |
| 01/22/2026 | $28.09 | $27.90 (-0.68%) | $28.27 | $27.39 | 2.91 M | $3.46 B |
| 01/21/2026 | $26.46 | $28.09 (6.16%) | $28.16 | $26.33 | 5.55 M | $3.48 B |
| 01/20/2026 | $24.65 | $26.78 (8.64%) | $26.79 | $24.65 | 5.55 M | $3.32 B |
| 01/16/2026 | $24.16 | $23.91 (-1.03%) | $24.32 | $23.53 | 3.38 M | $2.96 B |
| 01/15/2026 | $23.45 | $24.32 (3.71%) | $24.48 | $23.16 | 4.26 M | $3.02 B |
| 01/14/2026 | $22.98 | $23.74 (3.31%) | $24.53 | $22.98 | 4.86 M | $2.94 B |
| 01/13/2026 | $23.22 | $23.08 (-0.6%) | $24.04 | $23.05 | 3.06 M | $2.86 B |
| 01/12/2026 | $24.25 | $23.10 (-4.74%) | $24.42 | $21.67 | 5.33 M | $2.86 B |
| 01/09/2026 | $24.86 | $24.82 (-0.16%) | $25.26 | $24.43 | 3.21 M | $3.08 B |
| 01/08/2026 | $22.73 | $24.76 (8.93%) | $24.99 | $22.71 | 4.55 M | $3.07 B |
| 01/07/2026 | $23.73 | $23.05 (-2.87%) | $24.03 | $22.96 | 3.52 M | $2.86 B |
| 01/06/2026 | $23.90 | $23.50 (-1.67%) | $23.99 | $23.13 | 4.03 M | $2.91 B |
| 01/05/2026 | $26.05 | $23.89 (-8.29%) | $26.05 | $23.84 | 6.48 M | $2.96 B |
| 01/02/2026 | $26.64 | $26.09 (-2.06%) | $27.15 | $26.08 | 2.47 M | $3.24 B |
| 12/31/2025 | $26.65 | $26.73 (0.3%) | $27.07 | $26.39 | 2.37 M | $3.31 B |
| 12/30/2025 | $27.24 | $26.69 (-2.02%) | $27.30 | $26.39 | 3.57 M | $3.31 B |
| 12/29/2025 | $30.15 | $27.33 (-9.35%) | $30.15 | $26.67 | 4.48 M | $3.39 B |
| 12/26/2025 | $30.10 | $30.16 (0.2%) | $30.40 | $29.76 | 1.38 M | $3.74 B |
| 12/24/2025 | $29.94 | $30.13 (0.63%) | $30.43 | $29.81 | 839.53 K | $3.74 B |
| 12/23/2025 | $29.69 | $29.95 (0.88%) | $30.43 | $29.37 | 2.91 M | $3.71 B |
| 12/22/2025 | $28.80 | $29.50 (2.43%) | $29.81 | $28.70 | 3.17 M | $3.66 B |
| 12/19/2025 | $29.63 | $29.04 (-1.99%) | $29.79 | $28.57 | 4.72 M | $3.60 B |
| 12/18/2025 | $30.11 | $29.28 (-2.76%) | $30.33 | $29.28 | 3.83 M | $3.63 B |
| 12/17/2025 | $31.03 | $29.96 (-3.45%) | $31.40 | $29.82 | 4.90 M | $3.72 B |
| 12/16/2025 | $32.91 | $30.93 (-6.02%) | $33.08 | $30.03 | 6.77 M | $3.84 B |
| 12/15/2025 | $31.63 | $32.78 (3.64%) | $33.31 | $31.61 | 3.07 M | $4.06 B |
| 12/12/2025 | $32.61 | $31.95 (-2.02%) | $32.98 | $31.89 | 2.27 M | $3.96 B |
| 12/11/2025 | $33.23 | $32.67 (-1.69%) | $33.56 | $32.34 | 3.18 M | $4.05 B |
| 12/10/2025 | $30.62 | $33.30 (8.75%) | $33.42 | $30.60 | 5.43 M | $4.13 B |
| 12/09/2025 | $30.58 | $30.55 (-0.1%) | $31.53 | $30.48 | 2.71 M | $3.79 B |
| 12/08/2025 | $30.89 | $30.51 (-1.23%) | $31.44 | $30.24 | 2.71 M | $3.78 B |
| 12/05/2025 | $31.28 | $31.17 (-0.35%) | $31.42 | $30.48 | 2.19 M | $3.87 B |
| 12/04/2025 | $31.11 | $31.36 (0.8%) | $31.38 | $30.48 | 1.97 M | $3.89 B |
| 12/03/2025 | $30.96 | $30.82 (-0.45%) | $31.76 | $30.56 | 4.04 M | $3.82 B |
| 12/02/2025 | $30.92 | $30.85 (-0.23%) | $30.92 | $29.46 | 3.53 M | $3.83 B |
| 12/01/2025 | $30.38 | $30.89 (1.68%) | $31.60 | $30.07 | 3.33 M | $3.83 B |
| 11/28/2025 | $30.60 | $30.89 (0.95%) | $31.05 | $30.31 | 1.04 M | $3.83 B |
| 11/26/2025 | $30.27 | $30.59 (1.06%) | $31.05 | $30.25 | 1.87 M | $3.79 B |
| 11/25/2025 | $30.23 | $30.36 (0.43%) | $31.14 | $30.19 | 3.40 M | $3.76 B |
| 11/24/2025 | $29.54 | $30.75 (4.1%) | $30.90 | $29.31 | 5.43 M | $3.81 B |
| 11/21/2025 | $30.00 | $29.77 (-0.77%) | $30.97 | $29.34 | 5.35 M | $3.69 B |
| 11/20/2025 | $29.54 | $29.80 (0.88%) | $31.11 | $29.26 | 8.98 M | $3.70 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.
