Bellring Brands LLC (BRBR) Historical Stock Data
65.89 ↑1.62 (2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRBR is up 0.14% a day on average. There have been 17 days where Bellring Brands LLC closed green and 13 days where BRBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 64.66 | 65.89 | ↑$1.23 (1.90%) | 64.61 | 66.11 | 1.92M |
| 2025-05-15 | 63.22 | 64.27 | ↑$1.05 (1.66%) | 63.22 | 64.45 | 1.24M |
| 2025-05-14 | 63.91 | 63.48 | ↓$0.43 (-0.67%) | 63.08 | 64.47 | 1.68M |
| 2025-05-13 | 65.08 | 63.64 | ↓$1.44 (-2.21%) | 63.50 | 65.47 | 3.20M |
| 2025-05-12 | 62.03 | 65.14 | ↑$3.11 (5.01%) | 61.93 | 65.49 | 3.13M |
| 2025-05-09 | 62.17 | 60.76 | ↓$1.41 (-2.27%) | 60.74 | 62.76 | 1.99M |
| 2025-05-08 | 62.94 | 61.84 | ↓$1.10 (-1.75%) | 60.16 | 63.44 | 3.75M |
| 2025-05-07 | 63.64 | 62.73 | ↓$0.91 (-1.43%) | 61.73 | 65.00 | 6.26M |
| 2025-05-06 | 70.61 | 63.55 | ↓$7.06 (-9.99%) | 63.38 | 70.80 | 8.33M |
| 2025-05-05 | 78.34 | 78.43 | ↑$0.09 (0.11%) | 77.34 | 79.57 | 2.20M |
| 2025-05-02 | 77.66 | 78.92 | ↑$1.26 (1.62%) | 77.39 | 78.93 | 1.57M |
| 2025-05-01 | 76.30 | 76.97 | ↑$0.67 (0.88%) | 76.03 | 77.77 | 1.29M |
| 2025-04-30 | 75.98 | 77.14 | ↑$1.16 (1.53%) | 75.04 | 77.26 | 1.41M |
| 2025-04-29 | 74.32 | 76.73 | ↑$2.41 (3.24%) | 73.62 | 76.73 | 1.15M |
| 2025-04-28 | 75.22 | 75.04 | ↓$0.18 (-0.24%) | 74.07 | 75.75 | 0.97M |
| 2025-04-25 | 74.86 | 75.17 | ↑$0.31 (0.41%) | 73.68 | 76.16 | 873.20K |
| 2025-04-24 | 73.50 | 74.80 | ↑$1.30 (1.77%) | 73.36 | 75.51 | 0.95M |
| 2025-04-23 | 76.39 | 73.93 | ↓$2.46 (-3.22%) | 72.81 | 77.52 | 1.68M |
| 2025-04-22 | 73.98 | 75.35 | ↑$1.37 (1.85%) | 73.98 | 76.12 | 1.14M |
| 2025-04-21 | 74.88 | 72.96 | ↓$1.92 (-2.56%) | 72.30 | 75.26 | 804.73K |
| 2025-04-17 | 74.03 | 75.12 | ↑$1.09 (1.47%) | 73.45 | 75.80 | 828.02K |
| 2025-04-16 | 75.42 | 73.92 | ↓$1.50 (-1.99%) | 72.83 | 76.07 | 1.44M |
| 2025-04-15 | 75.09 | 75.58 | ↑$0.49 (0.65%) | 74.72 | 76.33 | 1.18M |
| 2025-04-14 | 76.70 | 75.21 | ↓$1.49 (-1.94%) | 74.30 | 77.64 | 1.23M |
| 2025-04-11 | 73.50 | 75.59 | ↑$2.09 (2.84%) | 73.15 | 76.06 | 1.15M |
| 2025-04-10 | 73.90 | 74.01 | ↑$0.11 (0.15%) | 72.74 | 75.46 | 1.18M |
| 2025-04-09 | 68.73 | 74.71 | ↑$5.98 (8.70%) | 68.05 | 75.40 | 1.71M |
| 2025-04-08 | 72.07 | 69.67 | ↓$2.40 (-3.32%) | 69.20 | 72.90 | 2M |
| 2025-04-07 | 68.01 | 70.12 | ↑$2.11 (3.10%) | 66.11 | 72.00 | 2.06M |
| 2025-04-04 | 70.58 | 69.86 | ↓$0.72 (-1.01%) | 67.28 | 73.12 | 2.33M |
Create an account or log in to view more rows.
$BRBR keep inchin
$BRBR who else excited??
$BRBR bull flag
breakout!
$BRBR what time we going green?
$BRBR cover that shit
$BRBR Spike it!
$BRBR I do it for the thrills!
$BRBR it can go lower
$BRBR Spike it!
$BRBR when's the offering?