Bellring Brands LLC (BRBR) Historical Stock Data
29.95 ↑0.45 (1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRBR is up 0.58% a day on average. There have been 14 days where Bellring Brands LLC closed green and 16 days where BRBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 29.69 | 29.95 | ↑$0.26 (0.88%) | 29.37 | 30.43 | 2.91M |
| 2025-12-22 | 28.80 | 29.50 | ↑$0.70 (2.43%) | 28.70 | 29.81 | 3.17M |
| 2025-12-19 | 29.63 | 29.04 | ↓$0.59 (-1.99%) | 28.57 | 29.79 | 4.72M |
| 2025-12-18 | 30.11 | 29.28 | ↓$0.83 (-2.76%) | 29.28 | 30.33 | 3.83M |
| 2025-12-17 | 31.03 | 29.96 | ↓$1.07 (-3.45%) | 29.82 | 31.40 | 4.90M |
| 2025-12-16 | 32.91 | 30.93 | ↓$1.98 (-6.02%) | 30.03 | 33.08 | 6.77M |
| 2025-12-15 | 31.63 | 32.78 | ↑$1.15 (3.64%) | 31.61 | 33.31 | 3.07M |
| 2025-12-12 | 32.61 | 31.95 | ↓$0.66 (-2.02%) | 31.89 | 32.98 | 2.27M |
| 2025-12-11 | 33.23 | 32.67 | ↓$0.56 (-1.69%) | 32.34 | 33.56 | 3.18M |
| 2025-12-10 | 30.62 | 33.30 | ↑$2.68 (8.75%) | 30.60 | 33.42 | 5.43M |
| 2025-12-09 | 30.58 | 30.55 | ↓$0.03 (-0.10%) | 30.48 | 31.53 | 2.71M |
| 2025-12-08 | 30.89 | 30.51 | ↓$0.38 (-1.23%) | 30.24 | 31.44 | 2.71M |
| 2025-12-05 | 31.28 | 31.17 | ↓$0.11 (-0.35%) | 30.48 | 31.42 | 2.19M |
| 2025-12-04 | 31.11 | 31.36 | ↑$0.25 (0.80%) | 30.48 | 31.38 | 1.97M |
| 2025-12-03 | 30.96 | 30.82 | ↓$0.14 (-0.45%) | 30.56 | 31.76 | 4.04M |
| 2025-12-02 | 30.92 | 30.85 | ↓$0.07 (-0.23%) | 29.46 | 30.92 | 3.53M |
| 2025-12-01 | 30.38 | 30.89 | ↑$0.51 (1.68%) | 30.07 | 31.60 | 3.33M |
| 2025-11-28 | 30.60 | 30.89 | ↑$0.29 (0.95%) | 30.31 | 31.05 | 1.04M |
| 2025-11-26 | 30.27 | 30.59 | ↑$0.32 (1.06%) | 30.25 | 31.05 | 1.87M |
| 2025-11-25 | 30.23 | 30.36 | ↑$0.13 (0.43%) | 30.19 | 31.14 | 3.40M |
| 2025-11-24 | 29.54 | 30.75 | ↑$1.21 (4.10%) | 29.31 | 30.90 | 5.43M |
| 2025-11-21 | 30.00 | 29.77 | ↓$0.23 (-0.77%) | 29.34 | 30.97 | 5.35M |
| 2025-11-20 | 29.54 | 29.80 | ↑$0.26 (0.88%) | 29.26 | 31.11 | 8.97M |
| 2025-11-19 | 25.50 | 29.26 | ↑$3.76 (14.75%) | 25.49 | 29.32 | 10.03M |
| 2025-11-18 | 24.38 | 26.26 | ↑$1.88 (7.71%) | 22.45 | 26.34 | 12.97M |
| 2025-11-17 | 26.68 | 25.62 | ↓$1.06 (-3.97%) | 25.40 | 26.80 | 6.11M |
| 2025-11-14 | 26.75 | 26.96 | ↑$0.21 (0.79%) | 26.43 | 27.36 | 6.04M |
| 2025-11-13 | 27.68 | 26.95 | ↓$0.73 (-2.64%) | 26.83 | 27.86 | 4.14M |
| 2025-11-12 | 27.89 | 27.61 | ↓$0.28 (-1.00%) | 27.60 | 28.24 | 4.17M |
| 2025-11-11 | 28.45 | 27.69 | ↓$0.76 (-2.67%) | 27.52 | 28.67 | 4.74M |
Create an account or log in to view more rows.
$BRBR has just been halted from trading.
$BRBR very normal lol sike
$BRBR When they tell me diversifying is for idiots
$BRBR holding unfortunately lol
$BRBR has just been halted from trading.
$BRBR When in doubt...
$BRBR LOADING UP HERE!
$BRBR let’s ride
$BRBR keep inchin
$BRBR who else excited??