Bellring Brands LLC (BRBR) Historical Stock Data
76.86 ↓0.76 (-0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRBR is up 0.64% a day on average. There have been 18 days where Bellring Brands LLC closed green and 12 days where BRBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 77.51 | 76.86 | ↓$0.65 (-0.84%) | 76.63 | 77.96 | 1.13M |
| 2024-12-02 | 78.46 | 77.62 | ↓$0.84 (-1.07%) | 77.38 | 78.72 | 1.30M |
| 2024-11-29 | 77.57 | 78.46 | ↑$0.89 (1.15%) | 77.21 | 78.87 | 416.56K |
| 2024-11-27 | 79.31 | 77.16 | ↓$2.15 (-2.71%) | 77.06 | 79.81 | 847.71K |
| 2024-11-26 | 77.50 | 78.79 | ↑$1.29 (1.66%) | 77.00 | 79.32 | 1.17M |
| 2024-11-25 | 79.25 | 77.02 | ↓$2.23 (-2.81%) | 76.80 | 79.90 | 1.52M |
| 2024-11-22 | 76.51 | 78.60 | ↑$2.10 (2.74%) | 76.51 | 78.68 | 1.34M |
| 2024-11-21 | 75.07 | 76.49 | ↑$1.42 (1.89%) | 74.89 | 76.68 | 1.20M |
| 2024-11-20 | 73.78 | 74.41 | ↑$0.63 (0.85%) | 73.70 | 75.44 | 1.66M |
| 2024-11-19 | 67.53 | 73.26 | ↑$5.73 (8.49%) | 67.00 | 74.00 | 2.27M |
| 2024-11-18 | 71.51 | 73.40 | ↑$1.89 (2.64%) | 71.11 | 73.45 | 1.83M |
| 2024-11-15 | 72.27 | 72.09 | ↓$0.18 (-0.25%) | 71.78 | 72.85 | 1.12M |
| 2024-11-14 | 72.50 | 72.47 | ↓$0.03 (-0.04%) | 71.97 | 72.97 | 896.85K |
| 2024-11-13 | 72.00 | 72.14 | ↑$0.14 (0.19%) | 72.00 | 73.27 | 0.94M |
| 2024-11-12 | 71.10 | 71.78 | ↑$0.68 (0.96%) | 70.12 | 72.00 | 1.05M |
| 2024-11-11 | 70.98 | 71.32 | ↑$0.34 (0.48%) | 70.55 | 71.52 | 655.51K |
| 2024-11-08 | 68.57 | 70.69 | ↑$2.12 (3.09%) | 68.54 | 71.15 | 0.97M |
| 2024-11-07 | 68.42 | 68.89 | ↑$0.47 (0.69%) | 68.06 | 69.42 | 0.95M |
| 2024-11-06 | 69.01 | 68.10 | ↓$0.91 (-1.32%) | 67.45 | 69.12 | 535.91K |
| 2024-11-05 | 67.14 | 67.54 | ↑$0.40 (0.60%) | 66.57 | 67.55 | 629.18K |
| 2024-11-04 | 66.68 | 67.52 | ↑$0.84 (1.26%) | 66.27 | 67.56 | 721.82K |
| 2024-11-01 | 66.35 | 66.69 | ↑$0.34 (0.51%) | 66.03 | 67.53 | 878.16K |
| 2024-10-31 | 66.55 | 65.83 | ↓$0.72 (-1.08%) | 65.83 | 67.06 | 0.97M |
| 2024-10-30 | 65.72 | 66.81 | ↑$1.09 (1.66%) | 65.44 | 66.95 | 1.02M |
| 2024-10-29 | 64.74 | 65.76 | ↑$1.02 (1.58%) | 64.65 | 65.81 | 650.63K |
| 2024-10-28 | 64.72 | 65.10 | ↑$0.38 (0.59%) | 64.58 | 65.48 | 653.90K |
| 2024-10-25 | 65.09 | 64.48 | ↓$0.61 (-0.94%) | 63.99 | 65.09 | 819.25K |
| 2024-10-24 | 65.39 | 65.07 | ↓$0.32 (-0.49%) | 64.63 | 65.52 | 564.99K |
| 2024-10-23 | 65.40 | 65.25 | ↓$0.15 (-0.23%) | 65.04 | 65.93 | 1.08M |
| 2024-10-22 | 65.52 | 65.48 | ↓$0.04 (-0.06%) | 65.33 | 66.16 | 1.04M |
Create an account or log in to view more rows.
$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?
$BRBR Holding Pattern
$BRBR God dammit
$BRBR the best advice has been no stop losses. Would have cost a fortune!!!