Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 57.18 | 1.68 | 3.03% | 55.95 | 57.50 | 55.36 | 1,370,822 |
| May 01 2024 | 55.50 | 0.33 | 0.60% | 55.14 | 56.33 | 54.27 | 1,131,409 |
| Apr 30 2024 | 55.17 | -0.99 | -1.76% | 56.15 | 56.15 | 54.74 | 1,196,591 |
| Apr 29 2024 | 56.16 | -0.18 | -0.32% | 56.50 | 56.99 | 55.92 | 1,167,744 |
| Apr 26 2024 | 56.34 | 1.08 | 1.95% | 55.29 | 56.46 | 55.10 | 583,702 |
| Apr 25 2024 | 55.26 | -0.36 | -0.65% | 55.22 | 55.72 | 54.80 | 681,121 |
| Apr 24 2024 | 55.62 | -0.55 | -0.98% | 55.74 | 56.13 | 54.881 | 1,005,710 |
| Apr 23 2024 | 56.17 | 1.09 | 1.98% | 55.41 | 56.24 | 54.97 | 831,456 |
| Apr 22 2024 | 55.08 | 1.10 | 2.04% | 54.74 | 55.66 | 54.38 | 994,753 |
| Apr 19 2024 | 53.98 | -0.25 | -0.46% | 54.02 | 54.445 | 53.31 | 988,210 |
| Apr 18 2024 | 54.23 | -0.09 | -0.17% | 54.50 | 55.34 | 54.15 | 1,183,971 |
| Apr 17 2024 | 54.32 | -0.89 | -1.61% | 55.72 | 55.99 | 54.30 | 973,645 |
| Apr 16 2024 | 55.21 | 0.70 | 1.28% | 54.36 | 55.80 | 53.71 | 899,437 |
| Apr 15 2024 | 54.51 | -0.47 | -0.85% | 55.35 | 56.11 | 54.08 | 1,361,416 |
| Apr 12 2024 | 54.98 | -1.10 | -1.96% | 55.57 | 55.75 | 54.56 | 752,453 |
| Apr 11 2024 | 56.08 | -0.14 | -0.25% | 56.30 | 56.71 | 55.97 | 946,972 |
| Apr 10 2024 | 56.22 | -1.00 | -1.75% | 56.52 | 57.40 | 56.07 | 1,064,329 |
| Apr 09 2024 | 57.22 | -0.53 | -0.92% | 57.98 | 58.25 | 56.84 | 1,038,617 |
| Apr 08 2024 | 57.75 | -0.44 | -0.76% | 58.31 | 58.625 | 57.70 | 586,775 |
| Apr 05 2024 | 58.19 | 0.69 | 1.20% | 57.49 | 58.46 | 57.49 | 594,392 |
| Apr 04 2024 | 57.50 | 0.23 | 0.40% | 57.96 | 58.62 | 57.16 | 850,688 |
| Apr 03 2024 | 57.27 | -0.74 | -1.28% | 57.64 | 58.79 | 57.24 | 1,008,473 |
| Apr 02 2024 | 58.01 | -1.60 | -2.68% | 59.05 | 59.22 | 57.44 | 1,118,127 |
| Apr 01 2024 | 59.61 | 0.58 | 0.98% | 59.05 | 60.40 | 58.67 | 941,196 |
| Mar 28 2024 | 59.03 | 0.23 | 0.39% | 58.81 | 60.19 | 58.60 | 928,638 |
| Mar 27 2024 | 58.80 | -0.59 | -0.99% | 59.91 | 60.41 | 58.35 | 939,447 |
| Mar 26 2024 | 59.39 | -0.89 | -1.48% | 60.70 | 61.09 | 59.14 | 916,679 |
| Mar 25 2024 | 60.28 | -0.72 | -1.18% | 61.01 | 61.57 | 60.195 | 919,816 |
| Mar 22 2024 | 61.00 | -0.22 | -0.36% | 61.24 | 61.62 | 60.34 | 852,095 |
| Mar 21 2024 | 61.22 | 1.74 | 2.93% | 59.97 | 62.30 | 59.91 | 1,175,026 |
| Mar 20 2024 | 59.48 | -1.29 | -2.12% | 60.88 | 61.16 | 58.79 | 1,227,424 |
| Mar 19 2024 | 60.77 | -0.01 | -0.02% | 60.78 | 61.22 | 59.95 | 1,101,805 |
| Mar 18 2024 | 60.78 | 0.79 | 1.32% | 59.99 | 60.94 | 59.665 | 1,046,424 |
| Mar 15 2024 | 59.99 | 0.62 | 1.04% | 58.80 | 60.91 | 58.80 | 1,937,908 |
| Mar 14 2024 | 59.37 | -1.16 | -1.92% | 60.53 | 60.63 | 58.50 | 1,040,786 |
| Mar 13 2024 | 60.53 | 1.12 | 1.89% | 59.23 | 60.775 | 59.23 | 939,180 |
| Mar 12 2024 | 59.41 | 1.55 | 2.68% | 57.86 | 59.91 | 57.72 | 877,472 |
| Mar 11 2024 | 57.86 | -1.91 | -3.20% | 59.43 | 59.50 | 57.81 | 1,084,353 |
| Mar 08 2024 | 59.77 | -1.72 | -2.80% | 61.60 | 62.31 | 59.75 | 1,161,436 |
| Mar 07 2024 | 61.49 | 1.18 | 1.96% | 61.07 | 62.7564 | 60.68 | 1,337,780 |
| Mar 06 2024 | 60.31 | -0.05 | -0.08% | 60.76 | 61.00 | 59.795 | 882,810 |
| Mar 05 2024 | 60.36 | 0.74 | 1.24% | 59.49 | 60.745 | 59.08 | 1,168,362 |
| Mar 04 2024 | 59.62 | -0.11 | -0.18% | 59.81 | 61.11 | 59.62 | 1,158,827 |
| Mar 01 2024 | 59.73 | 2.78 | 4.88% | 57.91 | 59.80 | 57.61 | 2,332,638 |
| Feb 29 2024 | 56.95 | -0.83 | -1.44% | 57.92 | 58.37 | 55.93 | 1,364,772 |
| Feb 28 2024 | 57.78 | 1.66 | 2.96% | 56.045 | 58.10 | 55.49 | 1,861,256 |
| Feb 27 2024 | 56.12 | 0.28 | 0.50% | 55.53 | 57.02 | 55.48 | 1,475,945 |
| Feb 26 2024 | 55.84 | 0.78 | 1.42% | 55.13 | 55.97 | 55.095 | 1,545,317 |
| Feb 23 2024 | 55.06 | 0.13 | 0.24% | 55.31 | 55.3675 | 54.62 | 907,278 |
| Feb 22 2024 | 54.93 | 0.65 | 1.20% | 54.99 | 55.34 | 54.47 | 1,159,732 |
| Feb 21 2024 | 54.28 | -0.42 | -0.77% | 54.89 | 55.12 | 53.87 | 1,141,484 |
| Feb 20 2024 | 54.70 | -1.64 | -2.91% | 56.07 | 56.15 | 54.44 | 1,534,982 |
| Feb 16 2024 | 56.34 | -1.67 | -2.88% | 58.01 | 58.14 | 56.13 | 1,667,295 |
| Feb 15 2024 | 58.01 | -0.47 | -0.80% | 58.75 | 58.94 | 57.82 | 1,726,819 |
| Feb 14 2024 | 58.48 | 0.06 | 0.10% | 59.00 | 59.32 | 58.26 | 1,261,201 |
| Feb 13 2024 | 58.42 | -1.41 | -2.36% | 58.92 | 59.32 | 57.98 | 1,260,411 |
| Feb 12 2024 | 59.83 | 0.45 | 0.76% | 59.33 | 60.0406 | 59.05 | 1,514,800 |
| Feb 09 2024 | 59.38 | 0.52 | 0.88% | 59.23 | 60.26 | 59.01 | 1,764,566 |
| Feb 08 2024 | 58.86 | 0.21 | 0.36% | 58.82 | 58.97 | 58.03 | 2,280,855 |
| Feb 07 2024 | 58.65 | 1.81 | 3.18% | 57.25 | 58.825 | 57.11 | 1,326,990 |
| Feb 06 2024 | 56.84 | -0.75 | -1.30% | 57.61 | 58.50 | 55.76 | 2,428,910 |
| Feb 05 2024 | 57.59 | 0.77 | 1.36% | 56.66 | 57.78 | 56.65 | 1,651,396 |
