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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 25.68 | 25.60 | ↓$0.08 (-0.31%) | 25.09 | 25.75 | 3.14M |
| 2022-06-23 | 23.74 | 25.58 | ↑$1.84 (7.75%) | 23.74 | 25.64 | 775.33K |
| 2022-06-22 | 23.13 | 23.59 | ↑$0.46 (1.99%) | 23.07 | 23.77 | 821.38K |
| 2022-06-21 | 23.89 | 23.28 | ↓$0.61 (-2.55%) | 23.14 | 23.89 | 870.44K |
| 2022-06-17 | 22.79 | 23.39 | ↑$0.60 (2.63%) | 22.64 | 23.60 | 1.86M |
| 2022-06-16 | 23.51 | 22.85 | ↓$0.66 (-2.81%) | 22.73 | 23.71 | 1.02M |
| 2022-06-15 | 24.45 | 23.98 | ↓$0.47 (-1.92%) | 23.62 | 24.89 | 1.21M |
| 2022-06-14 | 24.11 | 24.15 | ↑$0.04 (0.17%) | 23.84 | 24.60 | 750.86K |
| 2022-06-13 | 24.89 | 24.17 | ↓$0.72 (-2.89%) | 24.06 | 25.11 | 508.32K |
| 2022-06-10 | 25.32 | 25.40 | ↑$0.08 (0.32%) | 24.93 | 25.65 | 565.23K |
| 2022-06-09 | 26.09 | 25.86 | ↓$0.23 (-0.88%) | 25.80 | 26.64 | 500.60K |
| 2022-06-08 | 26.26 | 26.28 | ↑$0.02 (0.08%) | 26.24 | 26.83 | 440.61K |
| 2022-06-07 | 25.88 | 26.63 | ↑$0.75 (2.90%) | 25.86 | 26.66 | 525.29K |
| 2022-06-06 | 26.06 | 26.33 | ↑$0.27 (1.04%) | 25.77 | 26.36 | 449.87K |
| 2022-06-03 | 25.70 | 25.92 | ↑$0.22 (0.86%) | 25.48 | 26.24 | 451.17K |
| 2022-06-02 | 26.00 | 25.99 | ↓$0.01 (-0.04%) | 25.36 | 26.19 | 0.90M |
| 2022-06-01 | 26.17 | 25.87 | ↓$0.30 (-1.15%) | 25.74 | 26.69 | 498.97K |
| 2022-05-31 | 25.85 | 26.15 | ↑$0.30 (1.16%) | 25.48 | 26.36 | 643.54K |
| 2022-05-27 | 25.75 | 26.12 | ↑$0.37 (1.44%) | 25.68 | 26.35 | 600.84K |
| 2022-05-26 | 26.42 | 25.88 | ↓$0.54 (-2.04%) | 25.52 | 26.42 | 658.77K |
| 2022-05-25 | 26.03 | 25.73 | ↓$0.30 (-1.15%) | 25.21 | 26.24 | 0.98M |
| 2022-05-24 | 26.41 | 26.27 | ↓$0.14 (-0.53%) | 25.89 | 26.64 | 690.54K |
| 2022-05-23 | 25.26 | 26.00 | ↑$0.74 (2.93%) | 25.26 | 26.23 | 681.23K |
| 2022-05-20 | 25.41 | 24.97 | ↓$0.44 (-1.73%) | 24.53 | 25.76 | 597.93K |
| 2022-05-19 | 24.95 | 25.27 | ↑$0.32 (1.28%) | 24.28 | 25.52 | 1.17M |
| 2022-05-18 | 25.52 | 24.88 | ↓$0.64 (-2.51%) | 24.65 | 25.64 | 797.42K |
| 2022-05-17 | 24.77 | 25.82 | ↑$1.05 (4.24%) | 24.48 | 25.91 | 890.12K |
| 2022-05-16 | 24.43 | 24.39 | ↓$0.04 (-0.16%) | 24.25 | 24.69 | 719.27K |
| 2022-05-13 | 23.15 | 24.72 | ↑$1.57 (6.78%) | 22.89 | 24.74 | 483.09K |
| 2022-05-12 | 23.30 | 23.21 | ↓$0.09 (-0.39%) | 22.90 | 24.18 | 0.99M |
Create an account or log in to view more rows.
$BRBR wtf?
$BRBR going down
$BRBR when's the offering?
$BRBR Bears go home!
$BRBR bear trap
$BRBR we like the stock
$BRBR green is good
$BRBR man this will be good in coming weeks
$BRBR looks like a loading
$BRBR my hands are made out of diamonds