Bellring Brands LLC (BRBR) Historical Stock Data

25.60 ↑0.02 (0.08%)
As of June 24, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, BRBR is up 0.48% a day on average. There have been 15 days where Bellring Brands LLC closed green and 15 days where BRBR closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2425.6825.60↓$0.08 (-0.31%)25.0925.753.14M
2022-06-2323.7425.58↑$1.84 (7.75%)23.7425.64775.33K
2022-06-2223.1323.59↑$0.46 (1.99%)23.0723.77821.38K
2022-06-2123.8923.28↓$0.61 (-2.55%)23.1423.89870.44K
2022-06-1722.7923.39↑$0.60 (2.63%)22.6423.601.86M
2022-06-1623.5122.85↓$0.66 (-2.81%)22.7323.711.02M
2022-06-1524.4523.98↓$0.47 (-1.92%)23.6224.891.21M
2022-06-1424.1124.15↑$0.04 (0.17%)23.8424.60750.86K
2022-06-1324.8924.17↓$0.72 (-2.89%)24.0625.11508.32K
2022-06-1025.3225.40↑$0.08 (0.32%)24.9325.65565.23K
2022-06-0926.0925.86↓$0.23 (-0.88%)25.8026.64500.60K
2022-06-0826.2626.28↑$0.02 (0.08%)26.2426.83440.61K
2022-06-0725.8826.63↑$0.75 (2.90%)25.8626.66525.29K
2022-06-0626.0626.33↑$0.27 (1.04%)25.7726.36449.87K
2022-06-0325.7025.92↑$0.22 (0.86%)25.4826.24451.17K
2022-06-0226.0025.99↓$0.01 (-0.04%)25.3626.190.90M
2022-06-0126.1725.87↓$0.30 (-1.15%)25.7426.69498.97K
2022-05-3125.8526.15↑$0.30 (1.16%)25.4826.36643.54K
2022-05-2725.7526.12↑$0.37 (1.44%)25.6826.35600.84K
2022-05-2626.4225.88↓$0.54 (-2.04%)25.5226.42658.77K
2022-05-2526.0325.73↓$0.30 (-1.15%)25.2126.240.98M
2022-05-2426.4126.27↓$0.14 (-0.53%)25.8926.64690.54K
2022-05-2325.2626.00↑$0.74 (2.93%)25.2626.23681.23K
2022-05-2025.4124.97↓$0.44 (-1.73%)24.5325.76597.93K
2022-05-1924.9525.27↑$0.32 (1.28%)24.2825.521.17M
2022-05-1825.5224.88↓$0.64 (-2.51%)24.6525.64797.42K
2022-05-1724.7725.82↑$1.05 (4.24%)24.4825.91890.12K
2022-05-1624.4324.39↓$0.04 (-0.16%)24.2524.69719.27K
2022-05-1323.1524.72↑$1.57 (6.78%)22.8924.74483.09K
2022-05-1223.3023.21↓$0.09 (-0.39%)22.9024.180.99M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.