BellRing Brands Inc NYSE:BRBR Historical Prices

Below are the 540 trading days of historical prices for BRBR.

# Exchange Symbol Date Open High Low Close
540 NYSE BRBR Fri, Apr 19, 2024 54.02 54.45 53.31 53.98
539 NYSE BRBR Thu, Apr 18, 2024 54.50 55.34 54.15 54.23
538 NYSE BRBR Wed, Apr 17, 2024 55.72 55.99 54.30 54.32
537 NYSE BRBR Tue, Apr 16, 2024 54.36 55.80 53.71 55.21
536 NYSE BRBR Mon, Apr 15, 2024 55.35 56.11 54.08 54.51
535 NYSE BRBR Fri, Apr 12, 2024 55.57 55.75 54.56 54.98
534 NYSE BRBR Thu, Apr 11, 2024 56.30 56.71 55.97 56.08
533 NYSE BRBR Wed, Apr 10, 2024 56.52 57.40 56.07 56.22
532 NYSE BRBR Tue, Apr 9, 2024 57.98 58.25 56.84 57.22
531 NYSE BRBR Mon, Apr 8, 2024 58.31 58.63 57.70 57.75
530 NYSE BRBR Fri, Apr 5, 2024 57.49 58.46 57.49 58.19
529 NYSE BRBR Thu, Apr 4, 2024 57.96 58.62 57.16 57.50
528 NYSE BRBR Wed, Apr 3, 2024 57.64 58.79 57.24 57.27
527 NYSE BRBR Tue, Apr 2, 2024 59.05 59.22 57.44 58.01
526 NYSE BRBR Mon, Apr 1, 2024 59.05 60.40 58.67 59.61
525 NYSE BRBR Thu, Mar 28, 2024 58.81 60.19 58.60 59.03
524 NYSE BRBR Wed, Mar 27, 2024 59.91 60.41 58.35 58.80
523 NYSE BRBR Tue, Mar 26, 2024 60.70 61.09 59.14 59.39
522 NYSE BRBR Mon, Mar 25, 2024 61.01 61.57 60.20 60.28
521 NYSE BRBR Fri, Mar 22, 2024 61.24 61.62 60.34 61.00
520 NYSE BRBR Thu, Mar 21, 2024 59.97 62.30 59.91 61.22
519 NYSE BRBR Wed, Mar 20, 2024 60.88 61.16 58.79 59.48
518 NYSE BRBR Tue, Mar 19, 2024 60.78 61.22 59.95 60.77
517 NYSE BRBR Mon, Mar 18, 2024 60.09 60.94 59.67 60.78
516 NYSE BRBR Fri, Mar 15, 2024 58.80 60.91 58.80 59.99
515 NYSE BRBR Thu, Mar 14, 2024 60.53 60.63 58.50 59.37
514 NYSE BRBR Wed, Mar 13, 2024 59.23 60.78 59.23 60.53
513 NYSE BRBR Tue, Mar 12, 2024 57.86 59.91 57.72 59.41
512 NYSE BRBR Mon, Mar 11, 2024 59.43 59.50 57.81 57.86
511 NYSE BRBR Fri, Mar 8, 2024 61.60 62.31 59.75 59.77
510 NYSE BRBR Thu, Mar 7, 2024 61.07 62.76 60.81 61.49
509 NYSE BRBR Wed, Mar 6, 2024 60.76 61.00 59.80 60.31
508 NYSE BRBR Tue, Mar 5, 2024 59.49 60.75 59.08 60.36
507 NYSE BRBR Mon, Mar 4, 2024 59.83 61.11 59.62 59.62
506 NYSE BRBR Fri, Mar 1, 2024 57.91 59.80 57.61 59.73
505 NYSE BRBR Thu, Feb 29, 2024 57.92 58.37 55.93 56.95
504 NYSE BRBR Wed, Feb 28, 2024 56.05 58.10 55.49 57.78
503 NYSE BRBR Tue, Feb 27, 2024 55.53 57.02 55.48 56.12
502 NYSE BRBR Mon, Feb 26, 2024 55.13 55.97 55.10 55.84
501 NYSE BRBR Fri, Feb 23, 2024 55.31 55.37 54.62 55.06
500 NYSE BRBR Thu, Feb 22, 2024 54.99 55.34 54.47 54.93
499 NYSE BRBR Wed, Feb 21, 2024 54.89 55.12 53.87 54.28
498 NYSE BRBR Tue, Feb 20, 2024 56.07 56.15 54.44 54.70
497 NYSE BRBR Fri, Feb 16, 2024 58.01 58.14 56.13 56.34
496 NYSE BRBR Thu, Feb 15, 2024 58.75 58.94 57.82 58.01
495 NYSE BRBR Wed, Feb 14, 2024 59.00 59.32 58.26 58.48
494 NYSE BRBR Tue, Feb 13, 2024 58.92 59.32 57.98 58.42
493 NYSE BRBR Mon, Feb 12, 2024 59.33 60.04 59.05 59.83
492 NYSE BRBR Fri, Feb 9, 2024 59.23 60.26 59.01 59.38
491 NYSE BRBR Thu, Feb 8, 2024 58.82 58.97 58.03 58.86
490 NYSE BRBR Wed, Feb 7, 2024 57.25 58.83 57.11 58.65
489 NYSE BRBR Tue, Feb 6, 2024 57.61 58.50 55.76 56.84
488 NYSE BRBR Mon, Feb 5, 2024 56.66 57.78 56.65 57.59
487 NYSE BRBR Fri, Feb 2, 2024 56.01 56.94 55.70 56.82
486 NYSE BRBR Thu, Feb 1, 2024 55.69 56.65 55.28 56.41
485 NYSE BRBR Wed, Jan 31, 2024 56.11 56.50 55.10 55.27
484 NYSE BRBR Tue, Jan 30, 2024 55.72 56.35 55.27 56.30
483 NYSE BRBR Mon, Jan 29, 2024 55.61 55.66 54.97 55.65
482 NYSE BRBR Fri, Jan 26, 2024 55.92 56.11 54.64 55.46
481 NYSE BRBR Thu, Jan 25, 2024 56.06 56.27 54.72 55.51
480 NYSE BRBR Wed, Jan 24, 2024 56.25 56.73 54.41 54.58
479 NYSE BRBR Tue, Jan 23, 2024 54.69 55.25 53.82 55.07
478 NYSE BRBR Mon, Jan 22, 2024 53.52 53.99 52.86 53.92
477 NYSE BRBR Fri, Jan 19, 2024 54.89 54.89 53.14 53.23
476 NYSE BRBR Thu, Jan 18, 2024 53.71 54.95 53.58 54.64
475 NYSE BRBR Wed, Jan 17, 2024 53.50 54.13 53.27 53.69
474 NYSE BRBR Tue, Jan 16, 2024 53.75 54.23 53.36 53.97
473 NYSE BRBR Fri, Jan 12, 2024 54.47 54.53 53.80 53.94
472 NYSE BRBR Thu, Jan 11, 2024 53.66 54.04 52.98 53.98
471 NYSE BRBR Wed, Jan 10, 2024 52.72 53.91 52.62 53.66
470 NYSE BRBR Tue, Jan 9, 2024 52.03 52.63 51.51 52.58
469 NYSE BRBR Mon, Jan 8, 2024 51.91 52.73 51.65 52.67
468 NYSE BRBR Fri, Jan 5, 2024 50.90 52.43 50.73 51.43
467 NYSE BRBR Thu, Jan 4, 2024 50.73 51.75 50.30 51.22
466 NYSE BRBR Wed, Jan 3, 2024 53.76 53.76 50.60 51.37
465 NYSE BRBR Tue, Jan 2, 2024 55.05 55.44 53.88 54.67
464 NYSE BRBR Fri, Dec 29, 2023 55.69 55.91 55.31 55.43
463 NYSE BRBR Thu, Dec 28, 2023 56.37 56.66 55.76 55.79
462 NYSE BRBR Wed, Dec 27, 2023 56.09 56.63 55.67 56.18
461 NYSE BRBR Tue, Dec 26, 2023 55.57 56.29 55.31 56.08
460 NYSE BRBR Fri, Dec 22, 2023 55.78 56.02 55.36 55.65
459 NYSE BRBR Thu, Dec 21, 2023 55.56 55.94 54.76 55.73
458 NYSE BRBR Wed, Dec 20, 2023 56.12 56.50 55.13 55.16
457 NYSE BRBR Tue, Dec 19, 2023 55.73 56.49 55.73 56.19
456 NYSE BRBR Mon, Dec 18, 2023 54.70 55.84 54.10 55.70
455 NYSE BRBR Fri, Dec 15, 2023 55.36 55.66 54.22 54.43
454 NYSE BRBR Thu, Dec 14, 2023 56.61 57.00 54.44 55.28
453 NYSE BRBR Wed, Dec 13, 2023 55.45 56.74 55.26 56.69
452 NYSE BRBR Tue, Dec 12, 2023 54.98 56.07 54.87 55.83
451 NYSE BRBR Mon, Dec 11, 2023 53.67 54.67 53.37 54.38
450 NYSE BRBR Fri, Dec 8, 2023 53.94 54.11 52.98 53.44
449 NYSE BRBR Thu, Dec 7, 2023 54.03 54.51 53.70 54.26
448 NYSE BRBR Wed, Dec 6, 2023 54.80 55.08 53.80 54.00
447 NYSE BRBR Tue, Dec 5, 2023 54.28 55.41 54.28 54.72
446 NYSE BRBR Mon, Dec 4, 2023 53.00 54.64 52.73 54.53
445 NYSE BRBR Fri, Dec 1, 2023 52.65 53.55 51.77 53.22
444 NYSE BRBR Thu, Nov 30, 2023 51.18 52.91 51.08 52.90
443 NYSE BRBR Wed, Nov 29, 2023 51.00 51.57 50.45 51.09
442 NYSE BRBR Tue, Nov 28, 2023 50.93 51.19 50.44 50.91
441 NYSE BRBR Mon, Nov 27, 2023 50.10 50.92 50.02 50.90
440 NYSE BRBR Fri, Nov 24, 2023 50.75 51.31 49.85 49.95
439 NYSE BRBR Wed, Nov 22, 2023 49.50 50.98 49.38 50.71
438 NYSE BRBR Tue, Nov 21, 2023 46.03 49.18 46.03 48.61
437 NYSE BRBR Mon, Nov 20, 2023 45.25 45.56 44.37 45.44
436 NYSE BRBR Fri, Nov 17, 2023 45.47 45.47 44.98 45.36
435 NYSE BRBR Thu, Nov 16, 2023 46.38 46.38 45.28 45.28
434 NYSE BRBR Wed, Nov 15, 2023 46.40 46.59 45.64 46.38
433 NYSE BRBR Tue, Nov 14, 2023 47.27 47.50 45.57 46.35
432 NYSE BRBR Mon, Nov 13, 2023 46.45 46.72 45.77 46.68
431 NYSE BRBR Fri, Nov 10, 2023 45.18 46.46 45.13 46.45
430 NYSE BRBR Thu, Nov 9, 2023 46.04 46.21 44.99 45.10
429 NYSE BRBR Wed, Nov 8, 2023 46.01 46.04 45.62 45.81
428 NYSE BRBR Tue, Nov 7, 2023 45.00 46.03 44.87 45.98
427 NYSE BRBR Mon, Nov 6, 2023 45.07 45.25 44.44 44.98
426 NYSE BRBR Fri, Nov 3, 2023 44.61 45.58 44.41 45.30
425 NYSE BRBR Thu, Nov 2, 2023 45.05 45.10 44.22 44.34
424 NYSE BRBR Wed, Nov 1, 2023 43.73 44.64 43.50 44.61
423 NYSE BRBR Tue, Oct 31, 2023 43.51 43.78 43.32 43.73
422 NYSE BRBR Mon, Oct 30, 2023 43.28 43.51 42.87 43.42
421 NYSE BRBR Fri, Oct 27, 2023 43.50 43.78 42.71 42.81
420 NYSE BRBR Thu, Oct 26, 2023 43.26 44.02 43.15 43.78
419 NYSE BRBR Wed, Oct 25, 2023 44.09 44.09 42.98 43.02
418 NYSE BRBR Tue, Oct 24, 2023 43.51 44.55 43.30 44.50
417 NYSE BRBR Mon, Oct 23, 2023 43.00 43.84 42.54 43.19
416 NYSE BRBR Fri, Oct 20, 2023 43.79 43.95 42.91 43.04
415 NYSE BRBR Thu, Oct 19, 2023 44.05 44.25 43.40 43.58
414 NYSE BRBR Wed, Oct 18, 2023 44.80 44.91 44.15 44.22
413 NYSE BRBR Tue, Oct 17, 2023 44.33 44.91 44.05 44.80
412 NYSE BRBR Mon, Oct 16, 2023 43.40 44.56 43.12 44.36
411 NYSE BRBR Fri, Oct 13, 2023 42.08 43.14 41.84 43.09
410 NYSE BRBR Thu, Oct 12, 2023 43.00 43.00 41.50 42.08
409 NYSE BRBR Wed, Oct 11, 2023 42.11 42.88 42.04 42.87
408 NYSE BRBR Tue, Oct 10, 2023 41.79 42.23 41.73 41.89
407 NYSE BRBR Mon, Oct 9, 2023 41.53 42.14 41.19 41.75
406 NYSE BRBR Fri, Oct 6, 2023 40.74 41.94 40.63 41.75
405 NYSE BRBR Thu, Oct 5, 2023 41.30 41.61 40.94 41.01
404 NYSE BRBR Wed, Oct 4, 2023 41.06 42.09 40.63 41.31
403 NYSE BRBR Tue, Oct 3, 2023 40.92 41.12 40.57 41.03
402 NYSE BRBR Mon, Oct 2, 2023 41.03 41.34 40.87 40.99
401 NYSE BRBR Fri, Sep 29, 2023 40.97 41.36 40.78 41.23
400 NYSE BRBR Thu, Sep 28, 2023 40.12 40.83 39.90 40.83
399 NYSE BRBR Wed, Sep 27, 2023 40.73 40.96 39.91 40.14
398 NYSE BRBR Tue, Sep 26, 2023 40.97 41.13 40.46 40.54
397 NYSE BRBR Mon, Sep 25, 2023 40.77 41.47 40.62 41.09
396 NYSE BRBR Fri, Sep 22, 2023 40.78 41.55 40.48 41.03
395 NYSE BRBR Thu, Sep 21, 2023 40.36 40.97 40.14 40.74
394 NYSE BRBR Wed, Sep 20, 2023 40.69 41.14 40.25 40.65
393 NYSE BRBR Tue, Sep 19, 2023 40.17 40.82 40.17 40.48
392 NYSE BRBR Mon, Sep 18, 2023 40.62 40.77 40.02 40.32
391 NYSE BRBR Fri, Sep 15, 2023 41.26 41.36 40.60 40.68
390 NYSE BRBR Thu, Sep 14, 2023 41.05 41.55 41.05 41.48
389 NYSE BRBR Wed, Sep 13, 2023 40.96 41.14 40.77 41.03
388 NYSE BRBR Tue, Sep 12, 2023 40.75 41.02 40.31 40.85
387 NYSE BRBR Mon, Sep 11, 2023 41.03 41.45 40.83 40.90
386 NYSE BRBR Fri, Sep 8, 2023 40.63 41.10 40.52 40.73
385 NYSE BRBR Thu, Sep 7, 2023 40.98 41.04 40.44 40.65
384 NYSE BRBR Wed, Sep 6, 2023 40.71 41.10 40.55 40.85
383 NYSE BRBR Tue, Sep 5, 2023 40.96 41.24 40.20 40.85
382 NYSE BRBR Fri, Sep 1, 2023 41.81 42.00 41.20 41.39
381 NYSE BRBR Thu, Aug 31, 2023 41.12 41.66 40.73 41.50
380 NYSE BRBR Wed, Aug 30, 2023 41.03 41.28 40.87 41.19
379 NYSE BRBR Tue, Aug 29, 2023 40.40 41.24 40.29 41.10
378 NYSE BRBR Mon, Aug 28, 2023 40.53 40.87 40.12 40.46
377 NYSE BRBR Fri, Aug 25, 2023 40.00 40.71 39.67 40.53
376 NYSE BRBR Thu, Aug 24, 2023 40.83 41.02 39.90 39.91
375 NYSE BRBR Wed, Aug 23, 2023 40.42 41.07 40.20 40.84
374 NYSE BRBR Tue, Aug 22, 2023 39.26 40.32 39.15 40.17
373 NYSE BRBR Mon, Aug 21, 2023 37.99 39.62 37.96 39.46
372 NYSE BRBR Fri, Aug 18, 2023 37.36 38.21 37.03 38.10
371 NYSE BRBR Thu, Aug 17, 2023 38.52 39.09 37.51 37.65
370 NYSE BRBR Wed, Aug 16, 2023 39.28 39.45 38.46 38.56
369 NYSE BRBR Tue, Aug 15, 2023 38.51 39.42 38.34 39.21
368 NYSE BRBR Mon, Aug 14, 2023 37.48 38.56 37.33 38.55
367 NYSE BRBR Fri, Aug 11, 2023 37.32 37.72 37.17 37.31
366 NYSE BRBR Thu, Aug 10, 2023 37.45 37.96 36.73 37.24
365 NYSE BRBR Wed, Aug 9, 2023 37.58 37.58 36.69 36.98
364 NYSE BRBR Tue, Aug 8, 2023 36.87 38.63 36.14 37.57
363 NYSE BRBR Mon, Aug 7, 2023 35.91 36.54 35.86 36.53
362 NYSE BRBR Fri, Aug 4, 2023 35.86 36.10 35.58 35.80
361 NYSE BRBR Thu, Aug 3, 2023 36.10 36.41 35.53 35.77
360 NYSE BRBR Wed, Aug 2, 2023 35.55 36.33 35.52 35.98
359 NYSE BRBR Tue, Aug 1, 2023 35.72 35.93 35.57 35.89
358 NYSE BRBR Mon, Jul 31, 2023 35.63 36.00 35.46 35.95
357 NYSE BRBR Fri, Jul 28, 2023 35.37 35.80 35.37 35.65
356 NYSE BRBR Thu, Jul 27, 2023 35.38 35.63 35.03 35.16
355 NYSE BRBR Wed, Jul 26, 2023 35.64 36.05 35.21 35.37
354 NYSE BRBR Tue, Jul 25, 2023 35.15 35.90 35.15 35.89
353 NYSE BRBR Mon, Jul 24, 2023 35.73 35.89 35.11 35.16
352 NYSE BRBR Fri, Jul 21, 2023 35.72 36.16 35.54 35.64
351 NYSE BRBR Thu, Jul 20, 2023 35.41 35.76 34.98 35.55
350 NYSE BRBR Wed, Jul 19, 2023 35.80 35.97 35.01 35.30
349 NYSE BRBR Tue, Jul 18, 2023 36.26 36.85 35.52 35.79
348 NYSE BRBR Mon, Jul 17, 2023 36.38 36.63 36.17 36.35
347 NYSE BRBR Fri, Jul 14, 2023 35.71 36.39 35.53 36.36
346 NYSE BRBR Thu, Jul 13, 2023 35.48 35.88 35.37 35.75
345 NYSE BRBR Wed, Jul 12, 2023 35.14 35.56 34.64 35.48
344 NYSE BRBR Tue, Jul 11, 2023 35.00 35.25 34.69 34.90
343 NYSE BRBR Mon, Jul 10, 2023 34.61 35.74 34.61 34.95
342 NYSE BRBR Fri, Jul 7, 2023 35.22 35.48 34.58 34.61
341 NYSE BRBR Thu, Jul 6, 2023 36.13 36.24 35.18 35.29
340 NYSE BRBR Wed, Jul 5, 2023 36.70 36.77 36.24 36.25
339 NYSE BRBR Mon, Jul 3, 2023 36.37 36.81 36.03 36.81
338 NYSE BRBR Fri, Jun 30, 2023 36.65 36.80 36.42 36.60
337 NYSE BRBR Thu, Jun 29, 2023 36.03 36.64 35.99 36.31
336 NYSE BRBR Wed, Jun 28, 2023 36.09 36.47 35.47 36.02
335 NYSE BRBR Tue, Jun 27, 2023 36.22 36.53 36.06 36.09
334 NYSE BRBR Mon, Jun 26, 2023 35.89 36.47 35.71 36.01
333 NYSE BRBR Fri, Jun 23, 2023 36.71 37.56 35.90 36.03
332 NYSE BRBR Thu, Jun 22, 2023 36.63 37.24 36.40 37.07
331 NYSE BRBR Wed, Jun 21, 2023 35.97 36.66 35.77 36.46
330 NYSE BRBR Tue, Jun 20, 2023 35.85 36.70 35.76 35.90
329 NYSE BRBR Fri, Jun 16, 2023 36.60 36.91 35.81 35.96
328 NYSE BRBR Thu, Jun 15, 2023 36.10 36.39 35.88 36.39
327 NYSE BRBR Wed, Jun 14, 2023 36.26 36.94 35.78 36.01
326 NYSE BRBR Tue, Jun 13, 2023 35.77 36.21 35.77 36.20
325 NYSE BRBR Mon, Jun 12, 2023 35.96 35.99 35.45 35.91
324 NYSE BRBR Fri, Jun 9, 2023 35.78 36.03 35.49 35.84
323 NYSE BRBR Thu, Jun 8, 2023 35.63 36.33 35.49 36.00
322 NYSE BRBR Wed, Jun 7, 2023 35.89 36.68 35.65 35.77
321 NYSE BRBR Tue, Jun 6, 2023 36.82 36.98 35.25 35.91
320 NYSE BRBR Mon, Jun 5, 2023 37.28 37.74 36.80 37.90
319 NYSE BRBR Fri, Jun 2, 2023 37.06 37.91 37.06 37.90
318 NYSE BRBR Thu, Jun 1, 2023 36.78 37.19 36.55 36.89
317 NYSE BRBR Wed, May 31, 2023 36.69 37.11 36.36 36.62
316 NYSE BRBR Tue, May 30, 2023 36.78 37.15 36.71 36.80
315 NYSE BRBR Fri, May 26, 2023 36.42 37.05 36.33 36.84
314 NYSE BRBR Thu, May 25, 2023 35.96 36.77 35.48 36.57
313 NYSE BRBR Wed, May 24, 2023 35.60 36.44 35.52 36.10
312 NYSE BRBR Tue, May 23, 2023 35.44 35.95 35.01 35.79
311 NYSE BRBR Mon, May 22, 2023 35.44 35.86 35.04 35.61
310 NYSE BRBR Fri, May 19, 2023 36.30 36.30 35.08 35.45
309 NYSE BRBR Thu, May 18, 2023 35.97 36.22 35.62 36.06
308 NYSE BRBR Wed, May 17, 2023 36.37 36.37 35.50 36.05
307 NYSE BRBR Tue, May 16, 2023 36.31 36.82 36.23 36.37
306 NYSE BRBR Mon, May 15, 2023 36.30 36.57 36.24 36.37
305 NYSE BRBR Fri, May 12, 2023 35.83 36.50 35.83 36.38
304 NYSE BRBR Thu, May 11, 2023 36.20 36.42 35.51 35.88
303 NYSE BRBR Wed, May 10, 2023 36.52 36.94 35.93 35.98
302 NYSE BRBR Tue, May 9, 2023 37.34 37.34 35.45 36.03
301 NYSE BRBR Mon, May 8, 2023 36.57 37.33 36.33 37.24
300 NYSE BRBR Fri, May 5, 2023 36.73 37.05 36.41 36.56
299 NYSE BRBR Thu, May 4, 2023 36.87 37.55 36.18 36.50
298 NYSE BRBR Wed, May 3, 2023 36.23 37.31 36.23 37.07
297 NYSE BRBR Tue, May 2, 2023 36.37 36.61 36.01 36.48
296 NYSE BRBR Mon, May 1, 2023 36.05 36.81 36.02 36.41
295 NYSE BRBR Fri, Apr 28, 2023 36.29 36.87 35.81 35.99
294 NYSE BRBR Thu, Apr 27, 2023 35.39 36.28 35.39 36.27
293 NYSE BRBR Wed, Apr 26, 2023 35.24 35.66 35.07 35.21
292 NYSE BRBR Tue, Apr 25, 2023 35.49 35.80 35.16 35.28
291 NYSE BRBR Mon, Apr 24, 2023 35.67 35.95 35.43 35.70
290 NYSE BRBR Fri, Apr 21, 2023 36.17 36.17 35.53 35.84
289 NYSE BRBR Thu, Apr 20, 2023 35.01 35.94 34.84 35.91
288 NYSE BRBR Wed, Apr 19, 2023 35.57 35.78 34.86 35.00
287 NYSE BRBR Tue, Apr 18, 2023 34.74 35.15 34.48 35.07
286 NYSE BRBR Mon, Apr 17, 2023 34.13 34.54 33.99 34.51
285 NYSE BRBR Fri, Apr 14, 2023 34.04 34.74 33.83 34.10
284 NYSE BRBR Thu, Apr 13, 2023 33.91 34.07 33.33 33.78
283 NYSE BRBR Wed, Apr 12, 2023 34.01 34.27 33.50 33.65
282 NYSE BRBR Tue, Apr 11, 2023 35.40 35.40 33.48 33.49
281 NYSE BRBR Mon, Apr 10, 2023 34.28 34.83 33.93 34.76
280 NYSE BRBR Thu, Apr 6, 2023 35.07 35.10 34.20 34.55
279 NYSE BRBR Wed, Apr 5, 2023 33.89 34.99 33.62 34.93
278 NYSE BRBR Tue, Apr 4, 2023 34.07 34.16 33.68 33.91
277 NYSE BRBR Mon, Apr 3, 2023 33.95 34.14 33.61 33.90
276 NYSE BRBR Fri, Mar 31, 2023 33.59 34.16 33.51 34.00
275 NYSE BRBR Thu, Mar 30, 2023 33.18 33.56 33.04 33.36
274 NYSE BRBR Wed, Mar 29, 2023 33.59 33.59 33.00 33.01
273 NYSE BRBR Tue, Mar 28, 2023 33.25 33.77 33.01 33.45
272 NYSE BRBR Mon, Mar 27, 2023 33.05 33.49 32.83 33.23
271 NYSE BRBR Fri, Mar 24, 2023 31.80 32.98 31.48 32.93
270 NYSE BRBR Thu, Mar 23, 2023 31.62 32.18 31.27 31.92
269 NYSE BRBR Wed, Mar 22, 2023 30.55 30.85 29.98 29.99
268 NYSE BRBR Tue, Mar 21, 2023 30.80 30.97 30.03 30.58
267 NYSE BRBR Mon, Mar 20, 2023 29.94 30.45 29.69 30.32
266 NYSE BRBR Fri, Mar 17, 2023 29.92 30.04 29.14 29.57
265 NYSE BRBR Thu, Mar 16, 2023 30.11 30.49 29.88 29.93
264 NYSE BRBR Wed, Mar 15, 2023 30.06 30.29 29.60 30.25
263 NYSE BRBR Tue, Mar 14, 2023 30.50 31.07 30.10 30.73
262 NYSE BRBR Mon, Mar 13, 2023 29.30 30.26 29.13 29.72
261 NYSE BRBR Fri, Mar 10, 2023 30.17 30.29 29.73 29.86
260 NYSE BRBR Thu, Mar 9, 2023 30.95 31.19 30.27 30.30
259 NYSE BRBR Wed, Mar 8, 2023 30.88 30.94 30.38 30.83
258 NYSE BRBR Tue, Mar 7, 2023 31.00 31.29 30.66 30.84
257 NYSE BRBR Mon, Mar 6, 2023 31.42 31.52 30.96 31.06
256 NYSE BRBR Fri, Mar 3, 2023 31.49 31.74 31.25 31.53
255 NYSE BRBR Thu, Mar 2, 2023 30.71 31.58 30.71 31.46
254 NYSE BRBR Wed, Mar 1, 2023 30.78 31.01 30.53 31.01
253 NYSE BRBR Tue, Feb 28, 2023 30.79 31.39 30.60 30.88
252 NYSE BRBR Mon, Feb 27, 2023 31.54 31.57 30.85 30.96
251 NYSE BRBR Fri, Feb 24, 2023 31.03 31.55 30.77 31.32
250 NYSE BRBR Thu, Feb 23, 2023 31.12 31.60 30.89 31.42
249 NYSE BRBR Wed, Feb 22, 2023 31.20 31.54 30.72 31.07
248 NYSE BRBR Tue, Feb 21, 2023 30.55 31.64 30.43 31.20
247 NYSE BRBR Fri, Feb 17, 2023 31.14 31.33 30.84 30.91
246 NYSE BRBR Thu, Feb 16, 2023 31.33 31.59 30.90 30.93
245 NYSE BRBR Wed, Feb 15, 2023 30.88 31.68 30.78 31.65
244 NYSE BRBR Tue, Feb 14, 2023 30.76 31.31 30.58 30.90
243 NYSE BRBR Mon, Feb 13, 2023 30.34 31.18 30.21 31.00
242 NYSE BRBR Fri, Feb 10, 2023 30.09 30.28 29.87 30.20
241 NYSE BRBR Thu, Feb 9, 2023 30.42 30.64 29.78 30.24
240 NYSE BRBR Wed, Feb 8, 2023 30.00 30.30 29.32 30.03
239 NYSE BRBR Tue, Feb 7, 2023 29.35 31.93 29.31 29.85
238 NYSE BRBR Mon, Feb 6, 2023 28.46 28.78 28.06 28.75
237 NYSE BRBR Fri, Feb 3, 2023 28.72 28.81 27.99 28.80
236 NYSE BRBR Thu, Feb 2, 2023 28.95 29.20 28.58 28.78
235 NYSE BRBR Wed, Feb 1, 2023 28.19 29.08 28.18 28.94
234 NYSE BRBR Tue, Jan 31, 2023 27.61 28.37 27.48 28.36
233 NYSE BRBR Mon, Jan 30, 2023 27.50 27.77 27.30 27.41
232 NYSE BRBR Fri, Jan 27, 2023 27.37 27.76 27.24 27.40
231 NYSE BRBR Thu, Jan 26, 2023 27.62 27.84 27.16 27.44
230 NYSE BRBR Wed, Jan 25, 2023 26.62 27.59 26.58 27.59
229 NYSE BRBR Tue, Jan 24, 2023 26.95 27.27 26.71 27.00
228 NYSE BRBR Mon, Jan 23, 2023 26.36 27.32 26.26 26.97
227 NYSE BRBR Fri, Jan 20, 2023 26.61 26.67 26.10 26.30
226 NYSE BRBR Thu, Jan 19, 2023 26.80 27.01 26.30 26.45
225 NYSE BRBR Wed, Jan 18, 2023 27.00 27.27 26.60 26.87
224 NYSE BRBR Tue, Jan 17, 2023 27.03 27.51 26.75 26.88
223 NYSE BRBR Fri, Jan 13, 2023 26.46 27.10 26.07 27.00
222 NYSE BRBR Thu, Jan 12, 2023 26.15 26.94 25.98 26.65
221 NYSE BRBR Wed, Jan 11, 2023 26.53 26.61 25.91 26.08
220 NYSE BRBR Tue, Jan 10, 2023 26.15 26.34 25.92 26.33
219 NYSE BRBR Mon, Jan 9, 2023 26.52 26.87 26.16 26.19
218 NYSE BRBR Fri, Jan 6, 2023 25.39 26.64 25.32 26.58
217 NYSE BRBR Thu, Jan 5, 2023 25.11 25.28 24.52 25.07
216 NYSE BRBR Wed, Jan 4, 2023 25.71 25.86 25.18 25.29
215 NYSE BRBR Tue, Jan 3, 2023 26.01 26.17 24.90 25.52
214 NYSE BRBR Fri, Dec 30, 2022 25.87 26.06 25.62 25.64
213 NYSE BRBR Thu, Dec 29, 2022 25.96 26.05 25.55 25.97
212 NYSE BRBR Wed, Dec 28, 2022 26.19 26.39 25.39 25.65
211 NYSE BRBR Tue, Dec 27, 2022 25.27 26.21 25.08 26.21
210 NYSE BRBR Fri, Dec 23, 2022 25.19 25.65 25.13 25.27
209 NYSE BRBR Thu, Dec 22, 2022 25.55 25.58 24.94 25.35
208 NYSE BRBR Wed, Dec 21, 2022 25.23 25.89 25.13 25.62
207 NYSE BRBR Tue, Dec 20, 2022 24.99 25.68 24.50 25.23
206 NYSE BRBR Mon, Dec 19, 2022 24.51 25.33 24.51 24.75
205 NYSE BRBR Fri, Dec 16, 2022 24.41 25.19 24.21 24.60
204 NYSE BRBR Thu, Dec 15, 2022 24.95 25.27 24.50 24.97
203 NYSE BRBR Wed, Dec 14, 2022 25.43 25.85 24.80 25.23
202 NYSE BRBR Tue, Dec 13, 2022 25.55 26.03 25.10 25.12
201 NYSE BRBR Mon, Dec 12, 2022 24.57 25.04 24.57 24.80
200 NYSE BRBR Fri, Dec 9, 2022 25.45 25.83 24.78 24.78
199 NYSE BRBR Thu, Dec 8, 2022 24.98 25.53 24.62 25.20
198 NYSE BRBR Wed, Dec 7, 2022 25.50 25.51 24.57 24.75
197 NYSE BRBR Tue, Dec 6, 2022 27.28 27.39 25.36 25.57
196 NYSE BRBR Mon, Dec 5, 2022 26.28 26.44 25.81 26.36
195 NYSE BRBR Fri, Dec 2, 2022 25.19 26.38 25.01 26.38
194 NYSE BRBR Thu, Dec 1, 2022 25.14 25.51 24.99 25.32
193 NYSE BRBR Wed, Nov 30, 2022 24.05 24.94 24.05 24.91
192 NYSE BRBR Tue, Nov 29, 2022 23.75 24.49 23.74 24.04
191 NYSE BRBR Mon, Nov 28, 2022 23.70 24.03 23.50 23.73
190 NYSE BRBR Fri, Nov 25, 2022 24.29 24.29 23.75 23.86
189 NYSE BRBR Wed, Nov 23, 2022 24.07 24.32 23.64 24.30
188 NYSE BRBR Tue, Nov 22, 2022 23.50 24.25 23.45 24.08
187 NYSE BRBR Mon, Nov 21, 2022 22.50 23.77 21.78 23.24
186 NYSE BRBR Fri, Nov 18, 2022 24.92 24.92 21.61 22.45
185 NYSE BRBR Thu, Nov 17, 2022 24.70 25.02 24.19 24.82
184 NYSE BRBR Wed, Nov 16, 2022 24.80 25.22 24.43 24.95
183 NYSE BRBR Tue, Nov 15, 2022 24.96 25.40 24.73 24.76
182 NYSE BRBR Mon, Nov 14, 2022 25.28 25.73 24.84 24.86
181 NYSE BRBR Fri, Nov 11, 2022 25.91 25.91 24.77 25.31
180 NYSE BRBR Thu, Nov 10, 2022 26.07 26.15 25.26 25.83
179 NYSE BRBR Wed, Nov 9, 2022 26.22 26.34 24.73 24.95
178 NYSE BRBR Tue, Nov 8, 2022 26.50 27.09 26.10 26.42
177 NYSE BRBR Mon, Nov 7, 2022 25.62 26.36 25.48 26.28
176 NYSE BRBR Fri, Nov 4, 2022 24.23 25.70 24.23 25.50
175 NYSE BRBR Thu, Nov 3, 2022 23.82 24.29 23.64 24.04
174 NYSE BRBR Wed, Nov 2, 2022 24.42 24.79 24.13 24.13
173 NYSE BRBR Tue, Nov 1, 2022 24.55 24.76 24.18 24.57
172 NYSE BRBR Mon, Oct 31, 2022 24.33 24.49 24.05 24.22
171 NYSE BRBR Fri, Oct 28, 2022 23.87 24.64 23.70 24.28
170 NYSE BRBR Thu, Oct 27, 2022 23.85 24.46 23.70 23.75
169 NYSE BRBR Wed, Oct 26, 2022 24.22 24.62 23.73 23.85
168 NYSE BRBR Tue, Oct 25, 2022 23.16 24.20 23.16 24.02
167 NYSE BRBR Mon, Oct 24, 2022 22.42 23.05 22.28 23.03
166 NYSE BRBR Fri, Oct 21, 2022 21.54 22.61 21.40 22.43
165 NYSE BRBR Thu, Oct 20, 2022 21.43 21.50 21.09 21.35
164 NYSE BRBR Wed, Oct 19, 2022 22.39 22.60 21.20 21.31
163 NYSE BRBR Tue, Oct 18, 2022 22.24 23.30 22.24 22.64
162 NYSE BRBR Mon, Oct 17, 2022 21.71 22.35 21.71 21.92
161 NYSE BRBR Fri, Oct 14, 2022 21.88 21.97 21.26 21.27
160 NYSE BRBR Thu, Oct 13, 2022 20.71 22.20 20.71 21.79
159 NYSE BRBR Wed, Oct 12, 2022 21.44 21.89 21.14 21.15
158 NYSE BRBR Tue, Oct 11, 2022 20.80 21.81 20.72 21.29
157 NYSE BRBR Mon, Oct 10, 2022 20.85 20.92 20.59 20.82
156 NYSE BRBR Fri, Oct 7, 2022 20.94 21.16 20.67 20.80
155 NYSE BRBR Thu, Oct 6, 2022 21.46 21.62 20.99 21.14
154 NYSE BRBR Wed, Oct 5, 2022 21.18 21.62 21.12 21.42
153 NYSE BRBR Tue, Oct 4, 2022 21.41 21.91 21.33 21.58
152 NYSE BRBR Mon, Oct 3, 2022 20.91 21.34 20.31 21.23
151 NYSE BRBR Fri, Sep 30, 2022 20.51 21.22 20.31 20.61
150 NYSE BRBR Thu, Sep 29, 2022 21.12 21.24 20.20 20.40
149 NYSE BRBR Wed, Sep 28, 2022 21.31 21.64 20.93 21.39
148 NYSE BRBR Tue, Sep 27, 2022 21.95 22.15 21.07 21.11
147 NYSE BRBR Mon, Sep 26, 2022 21.81 22.31 21.72 21.85
146 NYSE BRBR Fri, Sep 23, 2022 21.41 21.80 21.29 21.69
145 NYSE BRBR Thu, Sep 22, 2022 22.77 22.80 21.67 21.75
144 NYSE BRBR Wed, Sep 21, 2022 23.96 24.03 22.91 22.96
143 NYSE BRBR Tue, Sep 20, 2022 23.67 23.96 23.48 23.74
142 NYSE BRBR Mon, Sep 19, 2022 23.23 24.02 23.23 23.99
141 NYSE BRBR Fri, Sep 16, 2022 24.16 24.22 23.50 23.63
140 NYSE BRBR Thu, Sep 15, 2022 24.43 24.81 24.06 24.24
139 NYSE BRBR Wed, Sep 14, 2022 24.66 24.86 24.36 24.65
138 NYSE BRBR Tue, Sep 13, 2022 24.84 25.08 24.41 24.42
137 NYSE BRBR Mon, Sep 12, 2022 24.99 25.60 24.94 25.01
136 NYSE BRBR Fri, Sep 9, 2022 25.25 25.48 24.52 24.93
135 NYSE BRBR Thu, Sep 8, 2022 24.49 25.40 24.35 25.22
134 NYSE BRBR Wed, Sep 7, 2022 24.01 24.74 23.76 24.73
133 NYSE BRBR Tue, Sep 6, 2022 23.37 24.37 23.17 24.09
132 NYSE BRBR Fri, Sep 2, 2022 24.04 24.20 23.12 23.17
131 NYSE BRBR Thu, Sep 1, 2022 23.44 23.84 23.36 23.71
130 NYSE BRBR Wed, Aug 31, 2022 23.79 24.07 23.58 23.69
129 NYSE BRBR Tue, Aug 30, 2022 24.29 24.29 23.49 23.79
128 NYSE BRBR Mon, Aug 29, 2022 24.03 24.28 23.79 24.20
127 NYSE BRBR Fri, Aug 26, 2022 25.40 25.59 24.28 24.37
126 NYSE BRBR Thu, Aug 25, 2022 24.80 25.47 24.80 25.40
125 NYSE BRBR Wed, Aug 24, 2022 24.94 25.24 24.60 24.96
124 NYSE BRBR Tue, Aug 23, 2022 25.47 25.59 24.80 24.80
123 NYSE BRBR Mon, Aug 22, 2022 25.92 26.15 25.08 25.32
122 NYSE BRBR Fri, Aug 19, 2022 25.33 26.43 25.32 26.24
121 NYSE BRBR Thu, Aug 18, 2022 24.94 25.52 24.73 25.51
120 NYSE BRBR Wed, Aug 17, 2022 24.00 25.28 23.81 24.94
119 NYSE BRBR Tue, Aug 16, 2022 24.02 24.47 23.82 24.24
118 NYSE BRBR Mon, Aug 15, 2022 23.47 24.19 23.18 24.08
117 NYSE BRBR Fri, Aug 12, 2022 24.29 24.37 23.45 23.59
116 NYSE BRBR Thu, Aug 11, 2022 25.25 25.35 24.23 24.28
115 NYSE BRBR Wed, Aug 10, 2022 23.94 25.32 23.73 24.88
114 NYSE BRBR Tue, Aug 9, 2022 24.10 24.46 23.56 23.69
113 NYSE BRBR Mon, Aug 8, 2022 25.50 26.33 25.19 25.99
112 NYSE BRBR Fri, Aug 5, 2022 24.50 24.98 22.89 24.96
111 NYSE BRBR Thu, Aug 4, 2022 25.63 25.63 24.69 25.31
110 NYSE BRBR Wed, Aug 3, 2022 25.21 25.57 25.08 25.46
109 NYSE BRBR Tue, Aug 2, 2022 25.66 25.68 25.02 25.28
108 NYSE BRBR Mon, Aug 1, 2022 23.92 25.56 23.92 25.48
107 NYSE BRBR Fri, Jul 29, 2022 24.77 24.78 23.97 24.14
106 NYSE BRBR Thu, Jul 28, 2022 24.70 25.25 24.47 24.71
105 NYSE BRBR Wed, Jul 27, 2022 23.77 24.68 23.77 24.60
104 NYSE BRBR Tue, Jul 26, 2022 24.10 24.13 23.42 23.85
103 NYSE BRBR Mon, Jul 25, 2022 24.42 24.76 24.08 24.27
102 NYSE BRBR Fri, Jul 22, 2022 24.57 24.96 24.12 24.42
101 NYSE BRBR Thu, Jul 21, 2022 23.63 24.52 23.63 24.49
100 NYSE BRBR Wed, Jul 20, 2022 23.79 24.07 23.36 23.79
99 NYSE BRBR Tue, Jul 19, 2022 23.74 23.89 23.48 23.78
98 NYSE BRBR Mon, Jul 18, 2022 23.52 23.95 23.50 23.54
97 NYSE BRBR Fri, Jul 15, 2022 23.92 23.92 23.35 23.50
96 NYSE BRBR Thu, Jul 14, 2022 22.63 23.26 22.63 23.02
95 NYSE BRBR Wed, Jul 13, 2022 23.39 23.61 23.01 23.02
94 NYSE BRBR Tue, Jul 12, 2022 23.66 24.05 23.47 23.59
93 NYSE BRBR Mon, Jul 11, 2022 23.78 24.09 23.31 23.58
92 NYSE BRBR Fri, Jul 8, 2022 23.65 23.93 23.47 23.79
91 NYSE BRBR Thu, Jul 7, 2022 24.63 24.63 23.74 23.79
90 NYSE BRBR Wed, Jul 6, 2022 24.76 24.95 24.00 24.32
89 NYSE BRBR Tue, Jul 5, 2022 24.71 25.00 24.22 24.59
88 NYSE BRBR Fri, Jul 1, 2022 24.85 25.04 23.98 25.03
87 NYSE BRBR Thu, Jun 30, 2022 24.71 24.94 24.26 24.89
86 NYSE BRBR Wed, Jun 29, 2022 24.76 24.86 24.19 24.82
85 NYSE BRBR Tue, Jun 28, 2022 25.31 25.38 24.49 24.82
84 NYSE BRBR Mon, Jun 27, 2022 25.77 26.19 25.05 25.16
83 NYSE BRBR Fri, Jun 24, 2022 25.68 25.79 25.09 25.60
82 NYSE BRBR Thu, Jun 23, 2022 23.74 25.64 23.74 25.58
81 NYSE BRBR Wed, Jun 22, 2022 23.13 23.77 23.07 23.59
80 NYSE BRBR Tue, Jun 21, 2022 23.89 23.89 23.14 23.28
79 NYSE BRBR Fri, Jun 17, 2022 22.79 23.60 22.69 23.39
78 NYSE BRBR Thu, Jun 16, 2022 23.51 23.71 22.72 22.85
77 NYSE BRBR Wed, Jun 15, 2022 24.45 24.89 23.61 23.98
76 NYSE BRBR Tue, Jun 14, 2022 24.11 24.43 23.84 24.15
75 NYSE BRBR Mon, Jun 13, 2022 24.89 25.16 24.06 24.17
74 NYSE BRBR Fri, Jun 10, 2022 25.32 25.65 24.93 25.40
73 NYSE BRBR Thu, Jun 9, 2022 26.09 26.64 25.80 25.86
72 NYSE BRBR Wed, Jun 8, 2022 26.26 26.84 26.23 26.28
71 NYSE BRBR Tue, Jun 7, 2022 25.88 26.66 25.86 26.63
70 NYSE BRBR Mon, Jun 6, 2022 26.06 26.36 25.77 26.33
69 NYSE BRBR Fri, Jun 3, 2022 25.70 26.24 25.48 25.92
68 NYSE BRBR Thu, Jun 2, 2022 26.00 26.01 25.35 25.99
67 NYSE BRBR Wed, Jun 1, 2022 26.17 26.69 25.74 25.87
66 NYSE BRBR Tue, May 31, 2022 25.85 26.36 25.48 26.15
65 NYSE BRBR Fri, May 27, 2022 25.75 26.35 25.68 26.12
64 NYSE BRBR Thu, May 26, 2022 26.42 26.42 25.52 25.88
63 NYSE BRBR Wed, May 25, 2022 26.03 26.24 25.21 25.73
62 NYSE BRBR Tue, May 24, 2022 26.41 26.64 25.89 26.27
61 NYSE BRBR Mon, May 23, 2022 25.26 26.23 25.26 26.00
60 NYSE BRBR Fri, May 20, 2022 25.41 25.76 24.51 24.97
59 NYSE BRBR Thu, May 19, 2022 24.95 25.52 24.28 25.27
58 NYSE BRBR Wed, May 18, 2022 25.52 25.64 24.65 24.88
57 NYSE BRBR Tue, May 17, 2022 24.77 25.91 24.46 25.82
56 NYSE BRBR Mon, May 16, 2022 24.43 24.70 24.23 24.39
55 NYSE BRBR Fri, May 13, 2022 23.15 24.74 22.89 24.72
54 NYSE BRBR Thu, May 12, 2022 23.30 24.19 22.89 23.21
53 NYSE BRBR Wed, May 11, 2022 24.10 24.92 23.48 23.50
52 NYSE BRBR Tue, May 10, 2022 24.92 25.01 23.72 23.94
51 NYSE BRBR Mon, May 9, 2022 25.69 26.60 24.66 24.91
50 NYSE BRBR Fri, May 6, 2022 22.50 24.77 21.76 24.42
49 NYSE BRBR Thu, May 5, 2022 21.10 21.31 20.41 20.86
48 NYSE BRBR Wed, May 4, 2022 21.64 21.68 20.77 21.59
47 NYSE BRBR Tue, May 3, 2022 21.16 21.80 21.01 21.58
46 NYSE BRBR Mon, May 2, 2022 21.39 21.69 20.85 21.32
45 NYSE BRBR Fri, Apr 29, 2022 21.80 22.34 21.34 21.43
44 NYSE BRBR Thu, Apr 28, 2022 22.63 22.90 21.58 22.04
43 NYSE BRBR Wed, Apr 27, 2022 22.06 22.90 21.81 22.48
42 NYSE BRBR Tue, Apr 26, 2022 23.27 23.36 22.08 22.12
41 NYSE BRBR Mon, Apr 25, 2022 23.12 24.12 22.88 23.98
40 NYSE BRBR Fri, Apr 22, 2022 23.80 24.20 22.97 23.25
39 NYSE BRBR Thu, Apr 21, 2022 25.02 25.26 24.00 24.01
38 NYSE BRBR Wed, Apr 20, 2022 24.82 25.50 24.54 24.72
37 NYSE BRBR Tue, Apr 19, 2022 23.63 24.93 23.63 24.74
36 NYSE BRBR Mon, Apr 18, 2022 24.07 24.39 23.42 23.80
35 NYSE BRBR Thu, Apr 14, 2022 25.94 25.94 24.23 24.23
34 NYSE BRBR Wed, Apr 13, 2022 25.84 26.22 24.87 25.82
33 NYSE BRBR Tue, Apr 12, 2022 25.70 26.28 25.44 25.82
32 NYSE BRBR Mon, Apr 11, 2022 24.80 25.53 24.80 25.39
31 NYSE BRBR Fri, Apr 8, 2022 24.16 25.05 24.16 24.78
30 NYSE BRBR Thu, Apr 7, 2022 24.06 24.32 23.37 24.14
29 NYSE BRBR Wed, Apr 6, 2022 24.79 25.10 24.08 24.14
28 NYSE BRBR Tue, Apr 5, 2022 24.78 25.29 24.53 24.58
27 NYSE BRBR Mon, Apr 4, 2022 24.25 24.91 23.82 24.69
26 NYSE BRBR Fri, Apr 1, 2022 23.15 24.35 23.15 24.28
25 NYSE BRBR Thu, Mar 31, 2022 23.23 24.13 23.03 23.08
24 NYSE BRBR Wed, Mar 30, 2022 23.77 24.45 23.02 23.40
23 NYSE BRBR Tue, Mar 29, 2022 22.34 23.76 22.34 23.76
22 NYSE BRBR Mon, Mar 28, 2022 22.13 23.24 21.76 22.13
21 NYSE BRBR Fri, Mar 25, 2022 22.99 23.23 22.04 22.22
20 NYSE BRBR Thu, Mar 24, 2022 22.65 23.07 22.18 22.82
19 NYSE BRBR Wed, Mar 23, 2022 23.49 23.56 22.46 22.71
18 NYSE BRBR Tue, Mar 22, 2022 24.00 24.22 23.39 23.64
17 NYSE BRBR Mon, Mar 21, 2022 24.06 24.70 23.66 24.01
16 NYSE BRBR Fri, Mar 18, 2022 25.12 25.12 24.21 24.21
15 NYSE BRBR Thu, Mar 17, 2022 24.79 25.47 23.50 24.82
14 NYSE BRBR Wed, Mar 16, 2022 25.77 25.91 24.86 24.98
13 NYSE BRBR Tue, Mar 15, 2022 23.55 26.35 23.55 25.07
12 NYSE BRBR Mon, Mar 14, 2022 24.47 26.42 23.91 25.05
11 NYSE BRBR Fri, Mar 11, 2022 25.47 25.72 22.72 24.52
10 NYSE BRBR Thu, Mar 10, 2022 25.11 25.95 24.49 25.15
9 NYSE BRBR Wed, Mar 9, 2022 24.81 24.81 24.81 24.81
8 NYSE BRBR Tue, Mar 8, 2022 23.05 25.25 23.00 24.81
7 NYSE BRBR Mon, Mar 7, 2022 24.27 24.27 24.27 24.27
6 NYSE BRBR Fri, Mar 4, 2022 22.31 22.35 22.10 22.10
5 NYSE BRBR Thu, Mar 3, 2022 24.50 24.50 24.50 24.50
4 NYSE BRBR Wed, Mar 2, 2022 24.90 24.90 24.90 24.90
3 NYSE BRBR Tue, Mar 1, 2022 24.90 24.90 22.40 24.90
2 NYSE BRBR Mon, Feb 28, 2022 24.50 24.50 22.11 22.11
1 NYSE BRBR Fri, Feb 25, 2022 26.00 26.00 24.50 24.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024