BellRing Brands, Inc.
BRBRNYSEConsumer Defensive● Active
$8.31
$-0.46(-5.19%)
Market Cap$966270180
P/E Ratio—
52W High$63.08
52W Low$8.04
BellRing Brands, Inc.（BRBR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brbr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$80.67
Jan 30, 2025
-89.7% from here
5-Year Low5Y
$8.05
Jun 8, 2026
+3.4% from low
IPO Priceadj.
$16.35
Oct 18, 2019
-49.1% since IPO
1 Year Ago
$60.14
Jun 9, 2025
-86.2% in 1Y
5 Years Ago
$28.54
Jun 8, 2021
-70.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRBR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.20 | $8.47 | $8.05 | $8.29 | $8.29 | 435K | +1.04% |
| Jun 5, 2026 | $8.77 | $9.20 | $8.64 | $8.77 | $8.77 | 3.1M | +0.00% |
| Jun 4, 2026 | $9.11 | $9.23 | $8.56 | $8.69 | $8.69 | 3.9M | -4.61% |
| Jun 3, 2026 | $8.90 | $8.97 | $8.57 | $8.86 | $8.86 | 4.1M | -0.45% |
| Jun 2, 2026 | $9.06 | $9.42 | $8.88 | $9.04 | $9.04 | 4.6M | -0.22% |
| Jun 1, 2026 | $8.31 | $9.12 | $8.10 | $9.06 | $9.06 | 6.6M | +9.03% |
| May 29, 2026 | $8.67 | $8.67 | $8.30 | $8.36 | $8.36 | 4.1M | -3.58% |
| May 28, 2026 | $8.60 | $8.70 | $8.40 | $8.66 | $8.66 | 3.7M | +0.70% |
| May 27, 2026 | $8.69 | $9.18 | $8.53 | $8.59 | $8.59 | 5.6M | -1.15% |
| May 26, 2026 | $8.78 | $8.91 | $8.59 | $8.60 | $8.60 | 3.7M | -2.05% |
| May 22, 2026 | $8.96 | $9.24 | $8.84 | $8.91 | $8.91 | 3.3M | -0.56% |
| May 21, 2026 | $8.88 | $9.10 | $8.54 | $9.05 | $9.05 | 3.7M | +1.91% |
| May 20, 2026 | $8.85 | $9.11 | $8.53 | $8.97 | $8.97 | 3.3M | +1.36% |
| May 19, 2026 | $9.41 | $9.56 | $8.85 | $8.89 | $8.89 | 5.7M | -5.53% |
| May 18, 2026 | $9.55 | $9.67 | $9.23 | $9.26 | $9.26 | 3.8M | -3.04% |
| May 15, 2026 | $9.41 | $9.73 | $9.08 | $9.69 | $9.69 | 5.0M | +2.98% |
| May 14, 2026 | $9.41 | $9.66 | $9.07 | $9.15 | $9.15 | 3.4M | -2.76% |
| May 13, 2026 | $9.40 | $9.51 | $9.00 | $9.25 | $9.25 | 5.6M | -1.60% |
| May 12, 2026 | $9.44 | $9.79 | $9.32 | $9.48 | $9.48 | 3.8M | +0.42% |
| May 11, 2026 | $10.27 | $10.37 | $9.27 | $9.40 | $9.40 | 5.2M | -8.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BRBR
Jan 1 → Dec 31 · 6 years2026-68.9%$26.64 → $8.29
-68.9%
2025-64.6%$75.56 → $26.73
-64.6%
2024+36.9%$55.05 → $75.34
+36.9%
2023+113.1%$26.01 → $55.43
+113.1%
2022-10.1%$28.53 → $25.64
-10.1%
2021+0.1%$28.51 → $28.53
+0.1%
Best Year2023 · +113.1%
Worst Year2026 · -68.9%
Positive Years3 / 6
Avg Annual Return+1.1%
6Y Total Return-70.9%
6Y CAGR~-18.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in BRBR?
If you invested $1,000 in BRBR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$509
Total Return-49.1%
CAGR~-9.2% / yr
Profit$-491
Based on Oct 18, 2019 · $16.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BellRing Brands, Inc.（BRBR）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRBR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRBR 历史股价FMP 日线复权 OHLCV