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.

DateOpenCloseChangeLowHighVolume
2024-03-2759.9158.80↓$1.11 (-1.85%)58.3560.410.94M
2024-03-2660.7059.39↓$1.31 (-2.16%)59.1461.090.92M
2024-03-2561.0160.28↓$0.73 (-1.20%)60.2061.570.92M
2024-03-2261.2461.00↓$0.24 (-0.39%)60.3461.62852.37K
2024-03-2159.9761.22↑$1.25 (2.08%)59.9162.301.17M
2024-03-2060.8859.48↓$1.40 (-2.30%)58.7961.161.23M
2024-03-1960.7860.77↓$0.01 (-0.02%)59.9561.221.10M
2024-03-1860.0960.78↑$0.69 (1.15%)59.6760.941.05M
2024-03-1558.8059.99↑$1.19 (2.02%)58.8060.911.94M
2024-03-1460.5359.37↓$1.16 (-1.92%)58.5060.631.04M
2024-03-1359.2360.53↑$1.30 (2.19%)59.2360.780.94M
2024-03-1257.8659.41↑$1.55 (2.68%)57.7259.91877.47K
2024-03-1159.4357.86↓$1.57 (-2.64%)57.8159.501.09M
2024-03-0861.6059.77↓$1.83 (-2.97%)59.7562.311.16M
2024-03-0761.0761.49↑$0.42 (0.69%)60.8162.761.34M
2024-03-0660.7660.31↓$0.45 (-0.74%)59.8061.00882.81K
2024-03-0559.4960.36↑$0.87 (1.46%)59.0860.751.17M
2024-03-0459.8359.62↓$0.21 (-0.35%)59.6261.111.16M
2024-03-0157.9159.73↑$1.82 (3.14%)57.6159.802.33M
2024-02-2957.9256.95↓$0.97 (-1.67%)55.9358.371.36M
2024-02-2856.0557.78↑$1.74 (3.10%)55.4958.101.86M
2024-02-2755.5356.12↑$0.59 (1.06%)55.4857.021.48M
2024-02-2655.1355.84↑$0.71 (1.29%)55.1055.971.55M
2024-02-2355.3155.06↓$0.25 (-0.45%)54.6255.370.91M
2024-02-2254.9954.93↓$0.06 (-0.11%)54.4755.341.16M
2024-02-2154.8954.28↓$0.61 (-1.11%)53.8755.121.14M
2024-02-2056.0754.70↓$1.37 (-2.44%)54.4456.151.53M
2024-02-1658.0156.34↓$1.67 (-2.88%)56.1358.141.67M
2024-02-1558.7558.01↓$0.74 (-1.26%)57.8258.941.73M
2024-02-1459.0058.48↓$0.52 (-0.88%)58.2659.321.26M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$BRBR holdddd it tight yall

0 Like Report
4texin

$BRBR looking ready to breakout soon.

0 Like Report