Bellring Brands LLC (BRBR) Historical Stock Data
59.06 ↑0.26 (0.44%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRBR is down -0.22% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-15 | 58.80 | 59.99 | ↑$1.19 (2.02%) | 58.80 | 60.91 | 1.94M |
2024-03-14 | 60.53 | 59.37 | ↓$1.16 (-1.92%) | 58.50 | 60.63 | 1.04M |
2024-03-13 | 59.23 | 60.53 | ↑$1.30 (2.19%) | 59.23 | 60.78 | 0.94M |
2024-03-12 | 57.86 | 59.41 | ↑$1.55 (2.68%) | 57.72 | 59.91 | 877.47K |
2024-03-11 | 59.43 | 57.86 | ↓$1.57 (-2.64%) | 57.81 | 59.50 | 1.09M |
2024-03-08 | 61.60 | 59.77 | ↓$1.83 (-2.97%) | 59.75 | 62.31 | 1.16M |
2024-03-07 | 61.07 | 61.49 | ↑$0.42 (0.69%) | 60.81 | 62.76 | 1.34M |
2024-03-06 | 60.76 | 60.31 | ↓$0.45 (-0.74%) | 59.80 | 61.00 | 882.81K |
2024-03-05 | 59.49 | 60.36 | ↑$0.87 (1.46%) | 59.08 | 60.75 | 1.17M |
2024-03-04 | 59.83 | 59.62 | ↓$0.21 (-0.35%) | 59.62 | 61.11 | 1.16M |
2024-03-01 | 57.91 | 59.73 | ↑$1.82 (3.14%) | 57.61 | 59.80 | 2.33M |
2024-02-29 | 57.92 | 56.95 | ↓$0.97 (-1.67%) | 55.93 | 58.37 | 1.36M |
2024-02-28 | 56.05 | 57.78 | ↑$1.74 (3.10%) | 55.49 | 58.10 | 1.86M |
2024-02-27 | 55.53 | 56.12 | ↑$0.59 (1.06%) | 55.48 | 57.02 | 1.48M |
2024-02-26 | 55.13 | 55.84 | ↑$0.71 (1.29%) | 55.10 | 55.97 | 1.55M |
2024-02-23 | 55.31 | 55.06 | ↓$0.25 (-0.45%) | 54.62 | 55.37 | 0.91M |
2024-02-22 | 54.99 | 54.93 | ↓$0.06 (-0.11%) | 54.47 | 55.34 | 1.16M |
2024-02-21 | 54.89 | 54.28 | ↓$0.61 (-1.11%) | 53.87 | 55.12 | 1.14M |
2024-02-20 | 56.07 | 54.70 | ↓$1.37 (-2.44%) | 54.44 | 56.15 | 1.53M |
2024-02-16 | 58.01 | 56.34 | ↓$1.67 (-2.88%) | 56.13 | 58.14 | 1.67M |
2024-02-15 | 58.75 | 58.01 | ↓$0.74 (-1.26%) | 57.82 | 58.94 | 1.73M |
2024-02-14 | 59.00 | 58.48 | ↓$0.52 (-0.88%) | 58.26 | 59.32 | 1.26M |
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