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 |
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!
Check out the Symbol Surfing blog to learn about investing.