BRBR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 02 2024 | 56.82 | 0.41 | 0.73% | 56.01 | 56.94 | 55.70 | 1,423,581 |
Feb 01 2024 | 56.41 | 1.14 | 2.06% | 55.69 | 56.645 | 55.28 | 1,346,802 |
Jan 31 2024 | 55.27 | -1.03 | -1.83% | 56.11 | 56.50 | 55.10 | 1,198,692 |
Jan 30 2024 | 56.30 | 0.65 | 1.17% | 55.72 | 56.35 | 55.27 | 941,284 |
Jan 29 2024 | 55.65 | 0.19 | 0.34% | 55.61 | 55.66 | 54.97 | 949,884 |
Jan 26 2024 | 55.46 | -0.05 | -0.09% | 55.92 | 56.105 | 54.64 | 925,496 |
Jan 25 2024 | 55.51 | 0.93 | 1.70% | 55.76 | 56.27 | 54.72 | 1,023,750 |
Jan 24 2024 | 54.58 | -0.49 | -0.89% | 56.25 | 56.73 | 54.41 | 1,104,640 |
Jan 23 2024 | 55.07 | 1.15 | 2.13% | 54.69 | 55.25 | 53.82 | 1,225,722 |
Jan 22 2024 | 53.92 | 0.69 | 1.30% | 53.52 | 53.99 | 52.86 | 1,425,659 |
Jan 19 2024 | 53.23 | -1.41 | -2.58% | 54.89 | 54.89 | 53.135 | 1,106,032 |
Jan 18 2024 | 54.64 | 0.95 | 1.77% | 53.71 | 54.95 | 53.58 | 1,109,912 |
Jan 17 2024 | 53.69 | -0.28 | -0.52% | 53.50 | 54.13 | 53.26 | 1,042,040 |
Jan 16 2024 | 53.97 | 0.03 | 0.06% | 53.75 | 54.23 | 53.36 | 935,874 |
Jan 12 2024 | 53.94 | -0.04 | -0.07% | 54.47 | 54.534 | 53.80 | 955,496 |
Jan 11 2024 | 53.98 | 0.32 | 0.60% | 53.66 | 54.04 | 52.98 | 1,130,186 |
Jan 10 2024 | 53.66 | 1.08 | 2.05% | 52.72 | 53.91 | 52.62 | 1,210,759 |
Jan 09 2024 | 52.58 | -0.09 | -0.17% | 52.03 | 52.63 | 51.51 | 1,533,849 |
Jan 08 2024 | 52.67 | 1.24 | 2.41% | 51.91 | 52.73 | 51.65 | 1,350,313 |
Jan 05 2024 | 51.43 | 0.21 | 0.41% | 50.90 | 52.43 | 50.725 | 1,086,880 |
Jan 04 2024 | 51.22 | -0.15 | -0.29% | 50.73 | 51.75 | 50.30 | 1,985,789 |
Jan 03 2024 | 51.37 | -3.30 | -6.04% | 53.76 | 53.76 | 50.595 | 2,176,901 |
Jan 02 2024 | 54.67 | -0.76 | -1.37% | 55.05 | 55.44 | 53.88 | 1,244,235 |