BellRing Brands, Inc. (BRBR) stock
BRBRNYSEFood and Kindred ProductsFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3070% below fair value
$10.56+0.32 (+3.13%)
Close on Nov 13, 2026Market cap $1.23BP/E 7.4Yield –
Price history
BellRing Brands share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.56
+3.13% on the day
52-week range
$7.33 – $33.56
-68.5% from the high
Change over 52 weeks
-60.8%
From $26.95 on Nov 13, 2025
Average volume
3.72M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.33 | $10.90 | $10.28 | $10.56 | +3.13% | 4,665,718 |
| Nov 12, 2026 | $10.03 | $10.31 | $9.94 | $10.24 | +2.30% | 3,070,132 |
| Nov 11, 2026 | $10.04 | $10.19 | $9.82 | $10.01 | -1.57% | 3,952,953 |
| Nov 10, 2026 | $9.62 | $10.40 | $9.57 | $10.17 | +5.72% | 2,939,046 |
| Nov 9, 2026 | $9.16 | $9.69 | $9.10 | $9.62 | +5.02% | 3,134,076 |
| Nov 6, 2026 | $9.40 | $9.75 | $9.12 | $9.16 | -6.63% | 2,659,200 |
| Nov 5, 2026 | $10.44 | $10.58 | $9.70 | $9.81 | -4.01% | 3,505,913 |
| Nov 4, 2026 | $9.60 | $10.58 | $9.60 | $10.22 | +8.49% | 4,626,041 |
| Nov 3, 2026 | $9.48 | $9.64 | $9.35 | $9.42 | -0.32% | 2,332,250 |
| Nov 2, 2026 | $9.23 | $9.64 | $9.06 | $9.45 | +3.05% | 3,846,194 |
| Oct 30, 2026 | $9.15 | $9.33 | $9.08 | $9.17 | +1.21% | 3,094,531 |
| Oct 29, 2026 | $9.43 | $9.46 | $8.94 | $9.06 | -2.48% | 2,902,188 |
| Oct 28, 2026 | $9.00 | $9.35 | $9.00 | $9.29 | +0.87% | 2,395,510 |
| Oct 27, 2026 | $9.65 | $9.65 | $9.05 | $9.21 | -3.66% | 3,572,465 |
| Oct 26, 2026 | $9.49 | $9.75 | $9.41 | $9.56 | +0.10% | 3,718,888 |
| Oct 23, 2026 | $9.64 | $9.73 | $9.30 | $9.55 | -1.85% | 2,752,155 |
| Oct 22, 2026 | $9.37 | $9.93 | $9.29 | $9.73 | +6.46% | 3,043,283 |
| Oct 21, 2026 | $9.40 | $9.66 | $8.92 | $9.14 | -3.89% | 4,689,451 |
| Oct 20, 2026 | $9.73 | $9.75 | $9.42 | $9.51 | -0.83% | 5,579,306 |
| Oct 19, 2026 | $9.24 | $9.64 | $9.12 | $9.59 | +1.70% | 4,551,884 |
| Oct 16, 2026 | $8.99 | $9.47 | $8.91 | $9.43 | +4.89% | 5,380,022 |
| Oct 15, 2026 | $8.94 | $9.33 | $8.89 | $8.99 | +3.81% | 6,552,171 |
| Oct 14, 2026 | $8.64 | $8.79 | $8.55 | $8.66 | +1.76% | 3,049,094 |
| Oct 13, 2026 | $8.61 | $8.75 | $8.34 | $8.51 | -0.93% | 2,726,145 |
| Oct 12, 2026 | $8.57 | $8.65 | $8.18 | $8.59 | +0.47% | 4,114,253 |
| Oct 9, 2026 | $7.98 | $8.55 | $7.92 | $8.55 | +7.01% | 3,950,351 |
| Oct 8, 2026 | $7.85 | $8.01 | $7.67 | $7.99 | +2.83% | 4,856,278 |
| Oct 7, 2026 | $7.68 | $7.86 | $7.53 | $7.77 | +1.04% | 4,359,919 |
| Oct 6, 2026 | $7.78 | $7.87 | $7.47 | $7.69 | -0.52% | 4,535,426 |
| Oct 5, 2026 | $7.45 | $7.85 | $7.40 | $7.73 | +4.04% | 5,739,889 |
| Oct 2, 2026 | $7.47 | $7.72 | $7.35 | $7.43 | +0.41% | 4,543,546 |
| Oct 1, 2026 | $7.77 | $7.88 | $7.33 | $7.40 | -3.77% | 5,120,548 |
| Sep 30, 2026 | $7.83 | $7.84 | $7.65 | $7.69 | -0.77% | 4,817,935 |
| Sep 29, 2026 | $7.62 | $7.77 | $7.49 | $7.75 | +0.13% | 3,139,122 |
| Sep 28, 2026 | $7.79 | $8.00 | $7.59 | $7.74 | -2.15% | 3,198,158 |
| Sep 25, 2026 | $7.71 | $8.00 | $7.59 | $7.91 | +2.86% | 7,210,104 |
| Sep 24, 2026 | $8.50 | $8.56 | $7.69 | $7.69 | -8.89% | 7,221,775 |
| Sep 23, 2026 | $8.96 | $8.96 | $8.42 | $8.44 | -6.12% | 2,334,035 |
| Sep 22, 2026 | $9.19 | $9.30 | $8.92 | $8.99 | +0.45% | 2,543,982 |
| Sep 21, 2026 | $8.97 | $9.15 | $8.82 | $8.95 | -0.33% | 2,243,557 |
| Sep 18, 2026 | $9.02 | $9.11 | $8.90 | $8.98 | -1.43% | 4,542,428 |
| Sep 17, 2026 | $9.19 | $9.30 | $8.98 | $9.11 | +0.22% | 2,297,390 |
| Sep 16, 2026 | $9.08 | $9.42 | $9.08 | $9.09 | -0.66% | 2,195,774 |
| Sep 15, 2026 | $9.12 | $9.16 | $8.85 | $9.15 | -0.54% | 3,640,117 |
| Sep 14, 2026 | $9.42 | $9.55 | $9.20 | $9.20 | +0.66% | 2,484,028 |
| Sep 11, 2026 | $9.43 | $9.47 | $9.09 | $9.14 | -1.72% | 2,614,089 |
| Sep 10, 2026 | $9.56 | $9.62 | $9.13 | $9.30 | -1.38% | 2,978,760 |
| Sep 9, 2026 | $9.64 | $9.75 | $9.36 | $9.43 | -3.68% | 3,581,104 |
| Sep 8, 2026 | $10.36 | $10.60 | $9.74 | $9.79 | -5.77% | 3,084,421 |
| Sep 4, 2026 | $10.34 | $10.49 | $10.25 | $10.39 | -0.10% | 2,087,818 |
| Sep 3, 2026 | $10.72 | $11.09 | $10.39 | $10.40 | -2.99% | 2,368,854 |
| Sep 2, 2026 | $10.37 | $10.91 | $10.37 | $10.72 | +3.98% | 2,347,990 |
| Sep 1, 2026 | $10.94 | $10.99 | $10.27 | $10.31 | -4.27% | 3,973,615 |
| Aug 31, 2026 | $10.53 | $10.93 | $10.48 | $10.77 | +0.75% | 4,703,751 |
| Aug 28, 2026 | $10.41 | $10.86 | $10.31 | $10.69 | +4.19% | 2,600,988 |
| Aug 27, 2026 | $10.60 | $10.63 | $10.23 | $10.26 | -4.91% | 2,865,639 |
| Aug 26, 2026 | $10.65 | $11.01 | $10.64 | $10.79 | +0.28% | 2,595,736 |
| Aug 25, 2026 | $10.80 | $10.83 | $10.48 | $10.76 | -0.83% | 2,226,870 |
| Aug 24, 2026 | $10.21 | $10.91 | $10.21 | $10.85 | +6.48% | 2,738,667 |
| Aug 21, 2026 | $10.40 | $10.61 | $10.17 | $10.19 | -2.49% | 2,022,257 |
| Aug 20, 2026 | $10.68 | $10.99 | $10.43 | $10.45 | -2.61% | 1,976,967 |
| Aug 19, 2026 | $10.31 | $11.02 | $10.28 | $10.73 | +3.37% | 2,964,157 |
| Aug 18, 2026 | $10.38 | $10.63 | $10.25 | $10.38 | +1.96% | 3,309,154 |
| Aug 17, 2026 | $10.63 | $10.69 | $10.09 | $10.18 | -5.30% | 3,828,698 |
| Aug 14, 2026 | $11.00 | $11.16 | $10.67 | $10.75 | -2.18% | 2,377,659 |
| Aug 13, 2026 | $10.94 | $11.20 | $10.74 | $10.99 | +1.29% | 2,778,305 |
| Aug 12, 2026 | $11.28 | $11.59 | $10.67 | $10.85 | -6.06% | 3,150,953 |
| Aug 11, 2026 | $11.27 | $11.59 | $11.25 | $11.55 | +1.49% | 3,521,358 |
| Aug 10, 2026 | $11.68 | $11.74 | $11.24 | $11.38 | -1.56% | 4,204,844 |
| Aug 7, 2026 | $12.23 | $12.23 | $11.51 | $11.56 | -4.54% | 3,412,805 |
| Aug 6, 2026 | $12.62 | $12.75 | $11.59 | $12.11 | -3.97% | 4,190,129 |
| Aug 5, 2026 | $12.69 | $13.03 | $12.22 | $12.61 | -1.10% | 6,102,540 |
| Aug 4, 2026 | $10.55 | $12.76 | $10.16 | $12.75 | -1.54% | 11,995,180 |
| Aug 3, 2026 | $12.50 | $13.20 | $12.50 | $12.95 | +4.52% | 6,352,588 |
| Jul 31, 2026 | $12.95 | $13.15 | $12.21 | $12.39 | -5.78% | 3,267,109 |
| Jul 30, 2026 | $12.89 | $13.45 | $12.61 | $13.15 | -1.05% | 2,964,088 |
| Jul 29, 2026 | $13.47 | $13.64 | $13.05 | $13.29 | -2.71% | 5,079,690 |
| Jul 28, 2026 | $13.88 | $14.18 | $13.52 | $13.66 | +4.51% | 3,650,697 |
| Jul 27, 2026 | $12.76 | $13.58 | $12.76 | $13.07 | +0.93% | 4,037,068 |
| Jul 24, 2026 | $12.97 | $13.41 | $12.94 | $12.95 | +0.39% | 3,386,744 |
| Jul 23, 2026 | $12.71 | $12.91 | $12.30 | $12.90 | +0.94% | 3,739,536 |
| Jul 22, 2026 | $13.03 | $13.08 | $12.45 | $12.78 | +0.95% | 4,558,263 |
| Jul 21, 2026 | $12.02 | $12.85 | $12.02 | $12.66 | +4.20% | 2,997,581 |
| Jul 20, 2026 | $12.02 | $12.23 | $11.80 | $12.15 | +0.25% | 2,698,394 |
| Jul 17, 2026 | $12.00 | $12.76 | $11.80 | $12.12 | +1.08% | 4,161,575 |
| Jul 16, 2026 | $12.33 | $12.51 | $11.96 | $11.99 | -0.83% | 3,053,610 |
| Jul 15, 2026 | $12.00 | $12.60 | $11.98 | $12.09 | -0.08% | 2,524,998 |
| Jul 14, 2026 | $12.58 | $12.58 | $12.00 | $12.10 | -5.10% | 3,529,899 |
| Jul 13, 2026 | $12.29 | $12.80 | $12.29 | $12.75 | +2.16% | 4,168,203 |
| Jul 10, 2026 | $12.38 | $12.68 | $12.11 | $12.48 | +2.72% | 3,893,340 |
| Jul 9, 2026 | $13.23 | $13.30 | $11.94 | $12.15 | -7.81% | 7,529,946 |
| Jul 8, 2026 | $13.80 | $13.83 | $13.14 | $13.18 | -5.45% | 4,198,564 |
| Jul 7, 2026 | $13.33 | $14.29 | $13.33 | $13.94 | +3.64% | 7,439,016 |
| Jul 6, 2026 | $13.52 | $13.69 | $12.80 | $13.45 | -2.96% | 5,145,452 |
| Jul 2, 2026 | $13.25 | $14.05 | $13.25 | $13.86 | +3.82% | 4,471,645 |
| Jul 1, 2026 | $12.94 | $13.48 | $12.78 | $13.35 | +3.17% | 4,567,850 |
| Jun 30, 2026 | $12.34 | $12.99 | $12.24 | $12.94 | +4.52% | 4,495,322 |
| Jun 29, 2026 | $11.65 | $12.42 | $11.30 | $12.38 | +7.19% | 7,136,953 |
| Jun 26, 2026 | $11.35 | $11.66 | $11.11 | $11.55 | +1.40% | 21,555,460 |
| Jun 25, 2026 | $11.69 | $11.92 | $11.35 | $11.39 | -4.37% | 5,368,264 |
| Jun 24, 2026 | $11.37 | $12.55 | $11.19 | $11.91 | +5.68% | 8,609,165 |
| Jun 23, 2026 | $10.21 | $11.45 | $10.18 | $11.27 | +10.82% | 10,436,200 |
| Jun 22, 2026 | $9.51 | $10.26 | $9.26 | $10.17 | +7.51% | 7,101,927 |
| Jun 18, 2026 | $9.23 | $9.76 | $8.94 | $9.46 | +4.30% | 18,198,580 |
| Jun 17, 2026 | $8.78 | $9.43 | $8.78 | $9.07 | +2.72% | 5,410,057 |
| Jun 16, 2026 | $8.89 | $9.11 | $8.47 | $8.83 | -0.34% | 4,876,408 |
| Jun 15, 2026 | $8.81 | $9.05 | $8.61 | $8.86 | +0.57% | 4,855,722 |
| Jun 12, 2026 | $8.97 | $9.05 | $8.61 | $8.81 | -1.12% | 4,622,494 |
| Jun 11, 2026 | $8.48 | $8.92 | $8.24 | $8.91 | +3.24% | 5,211,930 |
| Jun 10, 2026 | $8.43 | $8.70 | $8.23 | $8.63 | +2.37% | 4,476,167 |
| Jun 9, 2026 | $7.90 | $8.46 | $7.89 | $8.43 | +6.71% | 6,599,618 |
| Jun 8, 2026 | $8.45 | $8.53 | $7.82 | $7.90 | -9.92% | 7,477,141 |
| Jun 5, 2026 | $8.77 | $9.20 | $8.64 | $8.77 | +0.92% | 3,099,974 |
| Jun 4, 2026 | $9.11 | $9.23 | $8.56 | $8.69 | -1.92% | 3,858,525 |
| Jun 3, 2026 | $8.90 | $8.97 | $8.57 | $8.86 | -1.99% | 4,090,451 |
| Jun 2, 2026 | $9.06 | $9.42 | $8.88 | $9.04 | -0.22% | 4,631,947 |
| Jun 1, 2026 | $8.31 | $9.12 | $8.10 | $9.06 | +8.37% | 6,595,839 |
| May 29, 2026 | $8.67 | $8.67 | $8.30 | $8.36 | -3.46% | 4,108,611 |
| May 28, 2026 | $8.60 | $8.70 | $8.40 | $8.66 | +0.81% | 3,743,353 |
| May 27, 2026 | $8.69 | $9.18 | $8.53 | $8.59 | -0.12% | 5,573,792 |
| May 26, 2026 | $8.78 | $8.91 | $8.59 | $8.60 | -3.48% | 3,667,870 |
| May 22, 2026 | $8.96 | $9.24 | $8.84 | $8.91 | -1.55% | 3,253,250 |
| May 21, 2026 | $8.88 | $9.10 | $8.54 | $9.05 | +0.89% | 3,749,235 |
| May 20, 2026 | $8.85 | $9.11 | $8.53 | $8.97 | +0.90% | 3,251,893 |
| May 19, 2026 | $9.41 | $9.56 | $8.85 | $8.89 | -4.00% | 5,659,850 |
| May 18, 2026 | $9.55 | $9.67 | $9.23 | $9.26 | -4.44% | 3,823,399 |
| May 15, 2026 | $9.41 | $9.73 | $9.08 | $9.69 | +5.90% | 4,950,821 |
| May 14, 2026 | $9.41 | $9.66 | $9.07 | $9.15 | -1.08% | 3,356,001 |
| May 13, 2026 | $9.40 | $9.51 | $9.00 | $9.25 | -2.43% | 5,602,289 |
| May 12, 2026 | $9.44 | $9.79 | $9.33 | $9.48 | +0.85% | 3,791,529 |
| May 11, 2026 | $10.27 | $10.37 | $9.27 | $9.40 | -8.83% | 5,246,194 |
| May 8, 2026 | $10.27 | $10.77 | $10.14 | $10.31 | -1.43% | 6,097,822 |
| May 7, 2026 | $11.00 | $11.44 | $10.38 | $10.46 | -5.77% | 6,850,789 |
| May 6, 2026 | $10.21 | $11.20 | $9.59 | $11.10 | +4.42% | 11,360,150 |
| May 5, 2026 | $11.53 | $11.93 | $9.22 | $10.63 | -38.77% | 26,688,360 |
| May 4, 2026 | $17.80 | $18.32 | $17.15 | $17.36 | +0.93% | 6,180,913 |
| May 1, 2026 | $18.00 | $18.43 | $17.15 | $17.20 | -3.37% | 3,838,042 |
| Apr 30, 2026 | $17.36 | $17.92 | $17.07 | $17.80 | +1.48% | 3,370,398 |
| Apr 29, 2026 | $16.84 | $17.59 | $16.77 | $17.54 | +3.60% | 3,855,459 |
| Apr 28, 2026 | $17.00 | $17.46 | $16.76 | $16.93 | +0.47% | 2,512,194 |
| Apr 27, 2026 | $16.79 | $17.25 | $16.44 | $16.85 | +4.01% | 4,104,384 |
| Apr 24, 2026 | $16.38 | $16.67 | $15.96 | $16.20 | -0.61% | 1,877,268 |
| Apr 23, 2026 | $16.26 | $16.50 | $16.08 | $16.30 | -1.27% | 2,548,499 |
| Apr 22, 2026 | $16.49 | $16.79 | $16.14 | $16.51 | +0.36% | 2,299,272 |
| Apr 21, 2026 | $16.48 | $17.18 | $16.31 | $16.45 | -0.18% | 2,785,877 |
| Apr 20, 2026 | $16.03 | $16.63 | $15.84 | $16.48 | +2.11% | 2,816,795 |
| Apr 17, 2026 | $16.32 | $17.06 | $15.96 | $16.14 | -0.55% | 2,897,034 |
| Apr 16, 2026 | $15.98 | $16.32 | $15.91 | $16.23 | +1.76% | 1,987,337 |
| Apr 15, 2026 | $15.65 | $16.32 | $15.50 | $15.95 | +3.10% | 3,727,015 |
| Apr 14, 2026 | $15.12 | $15.60 | $15.12 | $15.47 | +2.38% | 2,432,730 |
| Apr 13, 2026 | $14.94 | $15.35 | $14.78 | $15.11 | +0.67% | 3,243,047 |
| Apr 10, 2026 | $15.37 | $15.50 | $14.19 | $15.01 | -2.53% | 5,079,516 |
| Apr 9, 2026 | $15.38 | $15.99 | $15.24 | $15.40 | -2.10% | 3,092,783 |
| Apr 8, 2026 | $16.11 | $16.36 | $15.59 | $15.73 | +0.45% | 2,704,301 |
| Apr 7, 2026 | $15.61 | $16.08 | $15.41 | $15.66 | -0.45% | 2,351,699 |
| Apr 6, 2026 | $16.68 | $17.13 | $15.71 | $15.73 | -5.35% | 2,657,613 |
| Apr 2, 2026 | $15.52 | $16.64 | $15.22 | $16.62 | +6.27% | 3,381,955 |
| Apr 1, 2026 | $16.06 | $16.09 | $15.61 | $15.64 | -2.80% | 3,641,288 |
| Mar 31, 2026 | $16.02 | $16.49 | $15.65 | $16.09 | -0.31% | 4,000,825 |
| Mar 30, 2026 | $15.32 | $16.22 | $15.30 | $16.14 | +5.15% | 4,230,908 |
| Mar 27, 2026 | $15.02 | $15.45 | $14.43 | $15.35 | +1.39% | 4,874,015 |
| Mar 26, 2026 | $15.03 | $15.40 | $14.71 | $15.14 | -2.32% | 4,655,178 |
| Mar 25, 2026 | $16.15 | $16.40 | $15.30 | $15.50 | -2.39% | 4,202,834 |
| Mar 24, 2026 | $16.55 | $16.62 | $15.82 | $15.88 | -4.39% | 3,355,992 |
| Mar 23, 2026 | $17.64 | $17.74 | $16.32 | $16.61 | -3.54% | 3,580,921 |
| Mar 20, 2026 | $17.30 | $17.50 | $16.79 | $17.22 | -0.69% | 5,512,744 |
| Mar 19, 2026 | $17.19 | $17.63 | $17.08 | $17.34 | -0.29% | 3,467,368 |
| Mar 18, 2026 | $18.18 | $18.53 | $17.37 | $17.39 | -6.05% | 4,389,852 |
| Mar 17, 2026 | $18.64 | $19.11 | $18.45 | $18.51 | -0.91% | 4,366,993 |
| Mar 16, 2026 | $17.50 | $18.71 | $17.16 | $18.68 | +10.99% | 6,009,699 |
| Mar 13, 2026 | $16.82 | $17.01 | $16.35 | $16.83 | +0.60% | 2,675,943 |
| Mar 12, 2026 | $17.52 | $18.08 | $16.67 | $16.73 | -5.05% | 2,962,513 |
| Mar 11, 2026 | $17.18 | $17.83 | $16.74 | $17.62 | +3.10% | 3,206,597 |
| Mar 10, 2026 | $16.67 | $17.24 | $15.97 | $17.09 | +3.83% | 4,231,900 |
| Mar 9, 2026 | $17.04 | $17.16 | $16.05 | $16.46 | -5.35% | 4,053,759 |
| Mar 6, 2026 | $16.84 | $17.58 | $16.65 | $17.39 | +2.41% | 3,332,214 |
| Mar 5, 2026 | $17.42 | $17.94 | $16.91 | $16.98 | -3.08% | 3,063,126 |
| Mar 4, 2026 | $17.50 | $17.76 | $17.05 | $17.52 | -1.18% | 2,221,783 |
| Mar 3, 2026 | $17.88 | $17.95 | $16.93 | $17.73 | -2.31% | 2,692,157 |
| Mar 2, 2026 | $18.00 | $18.38 | $17.53 | $18.15 | -1.31% | 2,698,268 |
| Feb 27, 2026 | $18.43 | $18.69 | $17.80 | $18.39 | -2.39% | 2,897,227 |
| Feb 26, 2026 | $18.20 | $18.88 | $18.18 | $18.84 | +4.32% | 2,419,638 |
| Feb 25, 2026 | $18.24 | $18.42 | $17.45 | $18.06 | -1.53% | 2,662,149 |
| Feb 24, 2026 | $17.62 | $18.42 | $17.51 | $18.34 | +2.23% | 3,156,614 |
| Feb 23, 2026 | $18.72 | $19.29 | $17.91 | $17.94 | -5.78% | 3,040,682 |
| Feb 20, 2026 | $18.91 | $19.46 | $18.57 | $19.04 | +0.32% | 3,853,440 |
| Feb 19, 2026 | $18.50 | $19.02 | $17.79 | $18.98 | +2.48% | 4,143,144 |
| Feb 18, 2026 | $18.09 | $18.90 | $17.91 | $18.52 | +2.43% | 3,821,225 |
| Feb 17, 2026 | $18.18 | $18.68 | $17.50 | $18.08 | +1.18% | 4,184,067 |
| Feb 13, 2026 | $17.75 | $18.22 | $17.20 | $17.87 | +1.42% | 3,408,230 |
| Feb 12, 2026 | $17.43 | $17.89 | $17.10 | $17.62 | +0.17% | 3,186,840 |
| Feb 11, 2026 | $18.00 | $18.34 | $17.55 | $17.59 | -3.14% | 3,746,937 |
| Feb 10, 2026 | $18.90 | $19.26 | $18.12 | $18.16 | -3.25% | 4,948,251 |
| Feb 9, 2026 | $19.69 | $19.69 | $18.75 | $18.77 | -3.84% | 5,862,431 |
| Feb 6, 2026 | $19.64 | $20.22 | $19.35 | $19.52 | +0.21% | 4,967,097 |
| Feb 5, 2026 | $21.05 | $21.63 | $19.45 | $19.48 | -7.72% | 5,600,345 |
| Feb 4, 2026 | $21.00 | $22.72 | $20.34 | $21.11 | +1.10% | 7,527,248 |
| Feb 3, 2026 | $23.45 | $23.85 | $20.12 | $20.88 | -14.39% | 9,835,230 |
| Feb 2, 2026 | $25.06 | $25.06 | $24.13 | $24.39 | -1.93% | 4,678,435 |
| Jan 30, 2026 | $25.55 | $25.75 | $24.43 | $24.87 | -0.68% | 3,644,680 |
| Jan 29, 2026 | $25.26 | $25.61 | $24.75 | $25.04 | +1.05% | 3,137,497 |
| Jan 28, 2026 | $26.04 | $26.07 | $24.69 | $24.78 | -4.95% | 3,889,239 |
| Jan 27, 2026 | $25.55 | $26.69 | $25.49 | $26.07 | +1.92% | 3,909,402 |
| Jan 26, 2026 | $27.12 | $27.12 | $24.64 | $25.58 | -7.52% | 6,486,640 |
| Jan 23, 2026 | $27.74 | $28.22 | $27.32 | $27.66 | -0.86% | 3,562,485 |
| Jan 22, 2026 | $28.09 | $28.27 | $27.39 | $27.90 | -0.68% | 2,905,704 |
| Jan 21, 2026 | $26.46 | $28.16 | $26.33 | $28.09 | +4.89% | 5,551,553 |
| Jan 20, 2026 | $24.65 | $26.79 | $24.65 | $26.78 | +12.00% | 5,552,004 |
| Jan 16, 2026 | $24.16 | $24.32 | $23.53 | $23.91 | -1.69% | 3,375,609 |
| Jan 15, 2026 | $23.45 | $24.48 | $23.16 | $24.32 | +2.44% | 4,263,508 |
| Jan 14, 2026 | $22.98 | $24.53 | $22.98 | $23.74 | +2.86% | 4,856,915 |
| Jan 13, 2026 | $23.22 | $24.04 | $23.05 | $23.08 | -0.09% | 3,059,941 |
| Jan 12, 2026 | $24.25 | $24.42 | $21.67 | $23.10 | -6.93% | 5,331,749 |
| Jan 9, 2026 | $24.86 | $25.26 | $24.43 | $24.82 | +0.24% | 3,210,056 |
| Jan 8, 2026 | $22.73 | $24.99 | $22.71 | $24.76 | +7.42% | 4,548,366 |
| Jan 7, 2026 | $23.73 | $24.03 | $22.96 | $23.05 | -1.91% | 3,517,218 |
| Jan 6, 2026 | $23.90 | $23.99 | $23.13 | $23.50 | -1.63% | 4,028,835 |
| Jan 5, 2026 | $26.05 | $26.05 | $23.84 | $23.89 | -8.43% | 6,478,256 |
| Jan 2, 2026 | $26.64 | $27.15 | $26.08 | $26.09 | -2.39% | 2,468,785 |
| Dec 31, 2025 | $26.65 | $27.07 | $26.39 | $26.73 | +0.15% | 2,367,403 |
| Dec 30, 2025 | $27.24 | $27.30 | $26.39 | $26.69 | -2.34% | 3,572,261 |
| Dec 29, 2025 | $30.15 | $30.15 | $26.67 | $27.33 | -9.38% | 4,484,827 |
| Dec 26, 2025 | $30.10 | $30.40 | $29.76 | $30.16 | +0.10% | 1,377,647 |
| Dec 24, 2025 | $29.94 | $30.43 | $29.81 | $30.13 | +0.60% | 839,529 |
| Dec 23, 2025 | $29.69 | $30.43 | $29.37 | $29.95 | +1.53% | 2,908,359 |
| Dec 22, 2025 | $28.80 | $29.81 | $28.70 | $29.50 | +1.58% | 3,174,283 |
| Dec 19, 2025 | $29.63 | $29.79 | $28.57 | $29.04 | -0.82% | 4,715,551 |
| Dec 18, 2025 | $30.11 | $30.33 | $29.28 | $29.28 | -2.27% | 3,834,687 |
| Dec 17, 2025 | $31.03 | $31.40 | $29.82 | $29.96 | -3.14% | 4,899,216 |
| Dec 16, 2025 | $32.91 | $33.08 | $30.03 | $30.93 | -5.64% | 6,773,539 |
| Dec 15, 2025 | $31.63 | $33.31 | $31.61 | $32.78 | +2.60% | 3,069,384 |
| Dec 12, 2025 | $32.61 | $32.98 | $31.89 | $31.95 | -2.20% | 2,269,063 |
| Dec 11, 2025 | $33.23 | $33.56 | $32.34 | $32.67 | -1.89% | 3,178,339 |
| Dec 10, 2025 | $30.62 | $33.42 | $30.60 | $33.30 | +9.00% | 5,429,945 |
| Dec 9, 2025 | $30.58 | $31.53 | $30.48 | $30.55 | +0.13% | 2,713,717 |
| Dec 8, 2025 | $30.89 | $31.44 | $30.24 | $30.51 | -2.12% | 2,712,169 |
| Dec 5, 2025 | $31.28 | $31.42 | $30.48 | $31.17 | -0.61% | 2,192,605 |
| Dec 4, 2025 | $31.11 | $31.38 | $30.48 | $31.36 | +1.75% | 1,966,767 |
| Dec 3, 2025 | $30.96 | $31.76 | $30.56 | $30.82 | -0.10% | 4,041,441 |
| Dec 2, 2025 | $30.92 | $30.92 | $29.46 | $30.85 | -0.13% | 3,526,216 |
| Dec 1, 2025 | $30.38 | $31.60 | $30.07 | $30.89 | 0.00% | 3,328,619 |
| Nov 28, 2025 | $30.60 | $31.05 | $30.31 | $30.89 | +0.98% | 1,035,013 |
| Nov 26, 2025 | $30.27 | $31.05 | $30.25 | $30.59 | +0.76% | 1,865,338 |
| Nov 25, 2025 | $30.23 | $31.14 | $30.19 | $30.36 | -1.27% | 3,396,044 |
| Nov 24, 2025 | $29.54 | $30.90 | $29.31 | $30.75 | +3.29% | 5,430,958 |
| Nov 21, 2025 | $30.00 | $30.97 | $29.34 | $29.77 | -0.10% | 5,347,419 |
| Nov 20, 2025 | $29.54 | $31.11 | $29.26 | $29.80 | +1.85% | 8,975,142 |
| Nov 19, 2025 | $25.50 | $29.32 | $25.49 | $29.26 | +11.42% | 10,025,820 |
| Nov 18, 2025 | $24.38 | $26.34 | $22.45 | $26.26 | +2.50% | 12,968,560 |
| Nov 17, 2025 | $26.68 | $26.80 | $25.40 | $25.62 | -4.97% | 6,108,325 |
| Nov 14, 2025 | $26.75 | $27.36 | $26.43 | $26.96 | +0.04% | 6,044,749 |
| Nov 13, 2025 | $27.68 | $27.86 | $26.83 | $26.95 | -2.39% | 4,137,615 |
| Nov 12, 2025 | $27.89 | $28.24 | $27.60 | $27.61 | -0.29% | 4,167,835 |
| Nov 11, 2025 | $28.45 | $28.67 | $27.52 | $27.69 | -2.05% | 4,736,169 |
| Nov 10, 2025 | $29.26 | $29.35 | $28.16 | $28.27 | -3.42% | 2,873,569 |
| Nov 7, 2025 | $29.03 | $29.27 | $28.63 | $29.27 | +0.93% | 2,500,588 |
| Nov 6, 2025 | $30.15 | $30.19 | $28.85 | $29.00 | -3.81% | 2,703,907 |
| Nov 5, 2025 | $30.41 | $30.64 | $30.10 | $30.15 | -0.59% | 1,869,737 |
| Nov 4, 2025 | $30.59 | $30.88 | $30.02 | $30.33 | -0.20% | 2,540,415 |
| Nov 3, 2025 | $30.36 | $30.85 | $29.99 | $30.39 | – | 4,716,718 |
Seasonality
BRBR return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | -3.7% | -2.3% | 2.6% | -2.4% | 7.0% | -2.8% | -2.2% | -6.8% | 1.4% | 8.4% | 6.9% |
| Months up | 3 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 5 of 7 | 2 of 7 | 1 of 7 | 3 of 7 | 2 of 7 | 4 of 7 | 7 of 8 | 5 of 7 |
| 2026 | -7.0% | -26.1% | -12.5% | 10.6% | -53.0% | 54.8% | -4.3% | -13.1% | -28.6% | 19.2% | 15.2% | |
| 2025 | 2.7% | -5.3% | 1.6% | 3.6% | -18.4% | -8.0% | -5.8% | -24.8% | -11.4% | -17.1% | 2.5% | -13.5% |
| 2024 | -0.3% | 3.0% | 3.7% | -6.5% | 5.4% | -1.8% | -10.3% | 9.1% | 8.6% | 8.4% | 19.2% | -4.0% |
| 2023 | 10.6% | 8.9% | 10.1% | 5.9% | 1.8% | -0.1% | -1.8% | 15.4% | -0.7% | 6.1% | 21.0% | 4.8% |
| 2022 | -14.6% | 5.0% | -9.7% | -7.1% | 22.0% | -4.8% | -3.0% | -1.9% | -13.0% | 17.5% | 2.8% | 2.9% |
| 2021 | -4.3% | -2.3% | 3.9% | 9.2% | 11.2% | 9.3% | 5.5% | 2.1% | -8.9% | -12.8% | -19.8% | 32.6% |
| 2020 | 1.6% | -9.2% | -13.2% | 2.8% | 14.5% | -0.7% | -0.4% | -2.2% | 6.7% | -11.8% | 11.5% | 19.2% |
| 2019 | 14.7% | 6.3% |
See a number that looks wrong?