Bellring Brands LLC (BRBR) Historical Stock Data
31.36 ↑0.54 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRBR is up 0.10% a day on average. There have been 12 days where Bellring Brands LLC closed green and 18 days where BRBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 29.26 | 28.27 | ↓$0.99 (-3.38%) | 28.16 | 29.35 | 2.87M |
| 2025-11-07 | 29.03 | 29.27 | ↑$0.24 (0.83%) | 28.63 | 29.27 | 2.50M |
| 2025-11-06 | 30.15 | 29.00 | ↓$1.15 (-3.81%) | 28.85 | 30.19 | 2.70M |
| 2025-11-05 | 30.41 | 30.15 | ↓$0.26 (-0.85%) | 30.10 | 30.64 | 1.87M |
| 2025-11-04 | 30.59 | 30.33 | ↓$0.26 (-0.85%) | 30.02 | 30.88 | 2.54M |
| 2025-11-03 | 30.36 | 30.39 | ↑$0.03 (0.10%) | 29.99 | 30.85 | 4.72M |
| 2025-10-31 | 30.25 | 30.13 | ↓$0.12 (-0.40%) | 29.90 | 30.73 | 3.84M |
| 2025-10-30 | 30.67 | 30.20 | ↓$0.47 (-1.53%) | 30.10 | 31.68 | 2.35M |
| 2025-10-29 | 31.46 | 30.84 | ↓$0.62 (-1.97%) | 30.81 | 31.92 | 3.03M |
| 2025-10-28 | 31.88 | 31.59 | ↓$0.29 (-0.91%) | 30.44 | 31.88 | 4.05M |
| 2025-10-27 | 33.26 | 31.89 | ↓$1.37 (-4.12%) | 31.05 | 33.26 | 4.57M |
| 2025-10-24 | 33.27 | 33.05 | ↓$0.22 (-0.66%) | 32.32 | 33.43 | 2.39M |
| 2025-10-23 | 33.70 | 33.39 | ↓$0.31 (-0.92%) | 32.86 | 33.81 | 2.35M |
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??