Bellring Brands LLC (BRBR) Historical Stock Data
56.34 ↑1.08 (1.95%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRBR is down -0.28% a day on average. There have been 11 days where Bellring Brands LLC closed green and 19 days where BRBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 55.29 | 56.34 | ↑$1.05 (1.90%) | 55.10 | 56.46 | 583.70K |
| 2024-04-25 | 55.22 | 55.26 | ↑$0.04 (0.07%) | 54.80 | 55.72 | 681.51K |
| 2024-04-24 | 55.74 | 55.62 | ↓$0.12 (-0.22%) | 54.88 | 56.13 | 1.01M |
| 2024-04-23 | 55.41 | 56.17 | ↑$0.76 (1.37%) | 54.97 | 56.24 | 834.54K |
| 2024-04-22 | 54.74 | 55.08 | ↑$0.34 (0.62%) | 54.38 | 55.66 | 0.99M |
| 2024-04-19 | 54.02 | 53.98 | ↓$0.04 (-0.07%) | 53.31 | 54.45 | 0.99M |
| 2024-04-18 | 54.50 | 54.23 | ↓$0.27 (-0.50%) | 54.15 | 55.34 | 1.18M |
| 2024-04-17 | 55.72 | 54.32 | ↓$1.40 (-2.51%) | 54.30 | 55.99 | 0.97M |
| 2024-04-16 | 54.36 | 55.21 | ↑$0.85 (1.56%) | 53.71 | 55.80 | 899.44K |
| 2024-04-15 | 55.35 | 54.51 | ↓$0.84 (-1.52%) | 54.08 | 56.11 | 1.36M |
| 2024-04-12 | 55.57 | 54.98 | ↓$0.59 (-1.06%) | 54.56 | 55.75 | 752.45K |
| 2024-04-11 | 56.30 | 56.08 | ↓$0.22 (-0.39%) | 55.97 | 56.71 | 0.95M |
| 2024-04-10 | 56.52 | 56.22 | ↓$0.30 (-0.53%) | 56.07 | 57.40 | 1.06M |
| 2024-04-09 | 57.98 | 57.22 | ↓$0.76 (-1.31%) | 56.84 | 58.25 | 1.04M |
| 2024-04-08 | 58.31 | 57.75 | ↓$0.56 (-0.96%) | 57.70 | 58.63 | 586.78K |
| 2024-04-05 | 57.49 | 58.19 | ↑$0.70 (1.22%) | 57.49 | 58.46 | 594.39K |
| 2024-04-04 | 57.96 | 57.50 | ↓$0.46 (-0.79%) | 57.16 | 58.62 | 850.69K |
| 2024-04-03 | 57.64 | 57.27 | ↓$0.37 (-0.64%) | 57.24 | 58.79 | 1.01M |
| 2024-04-02 | 59.05 | 58.01 | ↓$1.04 (-1.76%) | 57.44 | 59.22 | 1.12M |
| 2024-04-01 | 59.05 | 59.61 | ↑$0.56 (0.95%) | 58.67 | 60.40 | 0.94M |
| 2024-03-29 | 58.81 | 59.03 | ↑$0.22 (0.37%) | 58.60 | 60.19 | 0.93M |
| 2024-03-28 | 58.81 | 59.03 | ↑$0.22 (0.37%) | 58.60 | 60.19 | 0.93M |
| 2024-03-27 | 59.91 | 58.80 | ↓$1.11 (-1.85%) | 58.35 | 60.41 | 0.94M |
| 2024-03-26 | 60.70 | 59.39 | ↓$1.31 (-2.16%) | 59.14 | 61.09 | 0.92M |
| 2024-03-25 | 61.01 | 60.28 | ↓$0.73 (-1.20%) | 60.20 | 61.57 | 0.92M |
| 2024-03-22 | 61.24 | 61.00 | ↓$0.24 (-0.39%) | 60.34 | 61.62 | 852.37K |
| 2024-03-21 | 59.97 | 61.22 | ↑$1.25 (2.08%) | 59.91 | 62.30 | 1.17M |
| 2024-03-20 | 60.88 | 59.48 | ↓$1.40 (-2.30%) | 58.79 | 61.16 | 1.23M |
| 2024-03-19 | 60.78 | 60.77 | ↓$0.01 (-0.02%) | 59.95 | 61.22 | 1.10M |
| 2024-03-18 | 60.09 | 60.78 | ↑$0.69 (1.15%) | 59.67 | 60.94 | 1.05M |
Create an account or log in to view more rows.
$BRBR holdddd it tight yall
$BRBR coming now
$BRBR wow
$BRBR looking ready to breakout soon.
$BRBR due for a spike!
$BRBR wtf is that dump
$BRBR time to short this
$BRBR Just buy and hold
$BRBR low volume today isn’t necessarily a bad thing
$BRBR Holding Pattern