BRBR Historical Prices

Summary

Key Stock Metrics

48.06

(August 5, 2024)

52-Week Low

80.67

(January 30, 2025)

52-Week High

80.67

(January 30, 2025)

All-Time High

57.93

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-02-25 26.00 26.00 24.50 24.50 639
2022-02-28 24.50 24.50 22.11 22.11 2300
2022-03-01 24.90 24.90 22.40 24.90 830
2022-03-02 24.90 24.90 24.90 24.90 0
2022-03-03 24.50 24.50 24.50 24.50 1040
2022-03-04 22.31 22.35 22.10 22.10 1560
2022-03-07 24.27 24.27 24.27 24.27 200
2022-03-08 23.05 25.25 23.00 24.81 1660
2022-03-09 24.81 24.81 24.81 24.81 0
2022-03-10 25.11 25.95 24.49 25.15 69290
2022-03-11 25.47 25.72 22.72 24.52 8157790
2022-03-14 24.47 26.42 23.91 25.05 5089747
2022-03-15 23.55 26.35 23.55 25.07 10989786
2022-03-16 25.77 25.91 24.86 24.98 3503871
2022-03-17 24.79 25.47 23.50 24.82 2407122
2022-03-18 25.12 25.12 24.21 24.21 2226488
2022-03-21 24.06 24.70 23.66 24.01 908494
2022-03-22 24.00 24.22 23.39 23.64 1229460
2022-03-23 23.49 23.56 22.46 22.71 1090237
2022-03-24 22.65 23.07 22.18 22.82 1883628
2022-03-25 22.99 23.23 22.04 22.22 774047
2022-03-28 22.13 23.24 21.76 22.13 1219492
2022-03-29 22.34 23.76 22.34 23.76 1084986
2022-03-30 23.77 24.45 23.02 23.40 742200
2022-03-31 23.23 24.13 23.03 23.08 766700
2022-04-01 23.15 24.35 23.15 24.28 831151
2022-04-04 24.25 24.91 23.82 24.69 736205
2022-04-05 24.78 25.29 24.53 24.58 614244
2022-04-06 24.79 25.10 24.08 24.14 719439
2022-04-07 24.06 24.32 23.37 24.14 882799
2022-04-08 24.16 25.05 24.16 24.78 2045640
2022-04-11 24.80 25.53 24.80 25.39 795297
2022-04-12 25.70 26.28 25.44 25.82 756338
2022-04-13 25.84 26.22 24.87 25.82 783556
2022-04-14 25.94 25.94 24.23 24.23 715549
2022-04-18 24.07 24.39 23.42 23.80 824222
2022-04-19 23.63 24.93 23.63 24.74 660920
2022-04-20 24.82 25.50 24.54 24.72 578186
2022-04-21 25.02 25.26 24.00 24.01 761537
2022-04-22 23.80 24.20 22.97 23.25 933200
2022-04-25 23.12 24.12 22.88 23.98 822654
2022-04-26 23.27 23.36 22.08 22.12 918809
2022-04-27 22.06 22.90 21.81 22.48 966942
2022-04-28 22.63 22.90 21.58 22.04 552053
2022-04-29 21.80 22.34 21.34 21.43 726455
2022-05-02 21.39 21.69 20.85 21.32 869004
2022-05-03 21.16 21.80 21.01 21.58 498497
2022-05-04 21.64 21.68 20.77 21.59 586070
2022-05-05 21.10 21.31 20.41 20.86 1163109
2022-05-06 22.50 24.77 21.76 24.42 1796527
2022-05-09 25.69 26.60 24.66 24.91 1782540
2022-05-10 24.92 25.01 23.72 23.94 1317109
2022-05-11 24.10 24.92 23.48 23.50 886327
2022-05-12 23.30 24.19 22.89 23.21 993712
2022-05-13 23.15 24.74 22.89 24.72 505162
2022-05-16 24.43 24.70 24.23 24.39 719273
2022-05-17 24.77 25.91 24.46 25.82 890120
2022-05-18 25.52 25.64 24.65 24.88 817617
2022-05-19 24.95 25.52 24.28 25.27 1170852
2022-05-20 25.41 25.76 24.51 24.97 597931
2022-05-23 25.26 26.23 25.26 26.00 681226
2022-05-24 26.41 26.64 25.89 26.27 699601
2022-05-25 26.03 26.24 25.21 25.73 978224
2022-05-26 26.42 26.42 25.52 25.88 674063
2022-05-27 25.75 26.35 25.68 26.12 604696
2022-05-31 25.85 26.36 25.48 26.15 710721
2022-06-01 26.17 26.69 25.74 25.87 581133
2022-06-02 26.00 26.01 25.35 25.99 900421
2022-06-03 25.70 26.24 25.48 25.92 451173
2022-06-06 26.06 26.36 25.77 26.33 513943
2022-06-07 25.88 26.66 25.86 26.63 525292
2022-06-08 26.26 26.84 26.23 26.28 440610
2022-06-09 26.09 26.64 25.80 25.86 516359
2022-06-10 25.32 25.65 24.93 25.40 575706
2022-06-13 24.89 25.16 24.06 24.17 591809
2022-06-14 24.11 24.43 23.84 24.15 750860
2022-06-15 24.45 24.89 23.61 23.98 1210704
2022-06-16 23.51 23.71 22.72 22.85 1019233
2022-06-17 22.79 23.60 22.69 23.39 1855675
2022-06-21 23.89 23.89 23.14 23.28 870444
2022-06-22 23.13 23.77 23.07 23.59 821376
2022-06-23 23.74 25.64 23.74 25.58 775333
2022-06-24 25.68 25.79 25.09 25.60 3143281
2022-06-27 25.77 26.19 25.05 25.16 1500007
2022-06-28 25.31 25.38 24.49 24.82 1311552
2022-06-29 24.76 24.86 24.19 24.82 623929
2022-06-30 24.71 24.94 24.26 24.89 753655
2022-07-01 24.85 25.04 23.98 25.03 1138933
2022-07-05 24.71 25.00 24.22 24.59 813532
2022-07-06 24.76 24.95 24.00 24.32 1026133
2022-07-07 24.63 24.63 23.74 23.79 491797
2022-07-08 23.65 23.93 23.47 23.79 504420
2022-07-11 23.78 24.09 23.31 23.58 800352
2022-07-12 23.66 24.05 23.47 23.59 488276
2022-07-13 23.39 23.61 23.01 23.02 492699
2022-07-14 22.63 23.26 22.63 23.02 522027
2022-07-15 23.92 23.92 23.35 23.50 678543
2022-07-18 23.52 23.95 23.50 23.54 317837
2022-07-19 23.74 23.89 23.48 23.78 749215
2022-07-20 23.79 24.07 23.36 23.79 796300
2022-07-21 23.63 24.52 23.63 24.49 721331
2022-07-22 24.57 24.96 24.12 24.42 573041
2022-07-25 24.42 24.76 24.08 24.27 766847
2022-07-26 24.10 24.13 23.42 23.85 623902
2022-07-27 23.77 24.68 23.77 24.60 573303
2022-07-28 24.70 25.25 24.47 24.71 551415
2022-07-29 24.77 24.78 23.97 24.14 636133
2022-08-01 23.92 25.56 23.92 25.48 588762
2022-08-02 25.66 25.68 25.02 25.28 401114
2022-08-03 25.21 25.57 25.08 25.46 447609
2022-08-04 25.63 25.63 24.69 25.31 826075
2022-08-05 24.50 24.98 22.89 24.96 932470
2022-08-08 25.50 26.33 25.19 25.99 1279628
2022-08-09 24.10 24.46 23.56 23.69 9425721
2022-08-10 23.94 25.32 23.73 24.88 6454648
2022-08-11 25.25 25.35 24.23 24.28 3261287
2022-08-12 24.29 24.37 23.45 23.59 1414408
2022-08-15 23.47 24.19 23.18 24.08 840679
2022-08-16 24.02 24.47 23.82 24.24 1038842
2022-08-17 24.00 25.28 23.81 24.94 1267538
2022-08-18 24.94 25.52 24.73 25.51 1020608
2022-08-19 25.33 26.43 25.32 26.24 1729739
2022-08-22 25.92 26.15 25.08 25.32 1233878
2022-08-23 25.47 25.59 24.80 24.80 738606
2022-08-24 24.94 25.24 24.60 24.96 510829
2022-08-25 24.80 25.47 24.80 25.40 512364
2022-08-26 25.40 25.59 24.28 24.37 472368
2022-08-29 24.03 24.28 23.79 24.20 527461
2022-08-30 24.29 24.29 23.49 23.79 925523
2022-08-31 23.79 24.07 23.58 23.69 969601
2022-09-01 23.44 23.84 23.36 23.71 746894
2022-09-02 24.04 24.20 23.12 23.17 944515
2022-09-06 23.37 24.37 23.17 24.09 1431124
2022-09-07 24.01 24.74 23.76 24.73 714118
2022-09-08 24.49 25.40 24.35 25.22 985169
2022-09-09 25.25 25.48 24.52 24.93 977847
2022-09-12 24.99 25.60 24.94 25.01 1006004
2022-09-13 24.84 25.08 24.41 24.42 771901
2022-09-14 24.66 24.86 24.36 24.65 851374
2022-09-15 24.43 24.81 24.06 24.24 727584
2022-09-16 24.16 24.22 23.50 23.63 2989529
2022-09-19 23.23 24.02 23.23 23.99 630843
2022-09-20 23.67 23.96 23.48 23.74 560192
2022-09-21 23.96 24.03 22.91 22.96 855025
2022-09-22 22.77 22.80 21.67 21.75 914407
2022-09-23 21.41 21.80 21.29 21.69 884269
2022-09-26 21.81 22.31 21.72 21.85 668960
2022-09-27 21.95 22.15 21.07 21.11 763375
2022-09-28 21.31 21.64 20.93 21.39 600101
2022-09-29 21.12 21.24 20.20 20.40 1028730
2022-09-30 20.51 21.22 20.31 20.61 1067951
2022-10-03 20.91 21.34 20.31 21.23 688539
2022-10-04 21.41 21.91 21.33 21.58 664313
2022-10-05 21.18 21.62 21.12 21.42 514902
2022-10-06 21.46 21.62 20.99 21.14 733108
2022-10-07 20.94 21.16 20.67 20.80 583426
2022-10-10 20.85 20.92 20.59 20.82 353162
2022-10-11 20.80 21.81 20.72 21.29 748560
2022-10-12 21.44 21.89 21.14 21.15 465737
2022-10-13 20.71 22.20 20.71 21.79 615539
2022-10-14 21.88 21.97 21.26 21.27 501662
2022-10-17 21.71 22.35 21.71 21.92 802385
2022-10-18 22.24 23.30 22.24 22.64 876860
2022-10-19 22.39 22.60 21.20 21.31 1030140
2022-10-20 21.43 21.50 21.09 21.35 620677
2022-10-21 21.54 22.61 21.40 22.43 875333
2022-10-24 22.42 23.05 22.28 23.03 417506
2022-10-25 23.16 24.20 23.16 24.02 821380
2022-10-26 24.22 24.62 23.73 23.85 766549
2022-10-27 23.85 24.46 23.70 23.75 533674
2022-10-28 23.87 24.64 23.70 24.28 775125
2022-10-31 24.33 24.49 24.05 24.22 692872
2022-11-01 24.55 24.76 24.18 24.57 809330
2022-11-02 24.42 24.79 24.13 24.13 839016
2022-11-03 23.82 24.29 23.64 24.04 769732
2022-11-04 24.23 25.70 24.23 25.50 1041572
2022-11-07 25.62 26.36 25.48 26.28 1033554
2022-11-08 26.50 27.09 26.10 26.42 607934
2022-11-09 26.22 26.34 24.73 24.95 633912
2022-11-10 26.07 26.15 25.26 25.83 926822
2022-11-11 25.91 25.91 24.77 25.31 1144229
2022-11-14 25.28 25.73 24.84 24.86 613463
2022-11-15 24.96 25.40 24.73 24.76 1020562
2022-11-16 24.80 25.22 24.43 24.95 559635
2022-11-17 24.70 25.02 24.19 24.82 896363
2022-11-18 24.92 24.92 21.61 22.45 2865936
2022-11-21 22.50 23.77 21.78 23.24 1842495
2022-11-22 23.50 24.25 23.45 24.08 3629648
2022-11-23 24.07 24.32 23.64 24.30 1003849
2022-11-25 24.29 24.29 23.75 23.86 480073
2022-11-28 23.70 24.03 23.50 23.73 643046
2022-11-29 23.75 24.49 23.74 24.04 759420
2022-11-30 24.05 24.94 24.05 24.91 1439903
2022-12-01 25.14 25.51 24.99 25.32 546558
2022-12-02 25.19 26.38 25.01 26.38 752140
2022-12-05 26.28 26.44 25.81 26.36 570634
2022-12-06 27.28 27.39 25.36 25.57 1199695
2022-12-07 25.50 25.51 24.57 24.75 1524415
2022-12-08 24.98 25.53 24.62 25.20 1235188
2022-12-09 25.45 25.83 24.78 24.78 665036
2022-12-12 24.57 25.04 24.57 24.80 651257
2022-12-13 25.55 26.03 25.10 25.12 855481
2022-12-14 25.43 25.85 24.80 25.23 763903
2022-12-15 24.95 25.27 24.50 24.97 1293155
2022-12-16 24.41 25.19 24.21 24.60 2340158
2022-12-19 24.51 25.33 24.51 24.75 785853
2022-12-20 24.99 25.68 24.50 25.23 795831
2022-12-21 25.23 25.89 25.13 25.62 909424
2022-12-22 25.55 25.58 24.94 25.35 776756
2022-12-23 25.19 25.65 25.13 25.27 512442
2022-12-27 25.27 26.21 25.08 26.21 558685
2022-12-28 26.19 26.39 25.39 25.65 904403
2022-12-29 25.96 26.05 25.55 25.97 485106
2022-12-30 25.87 26.06 25.62 25.64 653028
2023-01-03 26.01 26.17 24.90 25.52 1243332
2023-01-04 25.71 25.86 25.18 25.29 849855
2023-01-05 25.11 25.28 24.52 25.07 1127669
2023-01-06 25.39 26.64 25.32 26.58 1406581
2023-01-09 26.52 26.87 26.16 26.19 588365
2023-01-10 26.15 26.34 25.92 26.33 312433
2023-01-11 26.53 26.61 25.91 26.08 769249
2023-01-12 26.15 26.94 25.98 26.65 815344
2023-01-13 26.46 27.10 26.07 27.00 919640
2023-01-17 27.03 27.51 26.75 26.88 1009299
2023-01-18 27.00 27.27 26.60 26.87 965711
2023-01-19 26.80 27.01 26.30 26.45 957142
2023-01-20 26.61 26.67 26.10 26.30 983702
2023-01-23 26.36 27.32 26.26 26.97 622311
2023-01-24 26.95 27.27 26.71 27.00 704633
2023-01-25 26.62 27.59 26.58 27.59 549366
2023-01-26 27.62 27.84 27.16 27.44 684604
2023-01-27 27.37 27.76 27.24 27.40 693752
2023-01-30 27.50 27.77 27.30 27.41 577114
2023-01-31 27.61 28.37 27.48 28.36 997098
2023-02-01 28.19 29.08 28.18 28.94 1031857
2023-02-02 28.95 29.20 28.58 28.78 1171473
2023-02-03 28.72 28.81 27.99 28.80 1627250
2023-02-06 28.46 28.78 28.06 28.75 1121508
2023-02-07 29.35 31.93 29.31 29.85 4557541
2023-02-08 30.00 30.30 29.32 30.03 1487487
2023-02-09 30.42 30.64 29.78 30.24 1121706
2023-02-10 30.09 30.28 29.87 30.20 797047
2023-02-13 30.34 31.18 30.21 31.00 1138133
2023-02-14 30.76 31.31 30.58 30.90 1004379
2023-02-15 30.88 31.68 30.78 31.65 853206
2023-02-16 31.33 31.59 30.90 30.93 858346
2023-02-17 31.14 31.33 30.84 30.91 1206513
2023-02-21 30.55 31.64 30.43 31.20 1690185
2023-02-22 31.20 31.54 30.72 31.07 1012094
2023-02-23 31.12 31.60 30.89 31.42 1601550
2023-02-24 31.03 31.55 30.77 31.32 763422
2023-02-27 31.54 31.57 30.85 30.96 591937
2023-02-28 30.79 31.39 30.60 30.88 798650
2023-03-01 30.78 31.01 30.53 31.01 685190
2023-03-02 30.71 31.58 30.71 31.46 499655
2023-03-03 31.49 31.74 31.25 31.53 393414
2023-03-06 31.42 31.52 30.96 31.06 741470
2023-03-07 31.00 31.29 30.66 30.84 711793
2023-03-08 30.88 30.94 30.38 30.83 690850
2023-03-09 30.95 31.19 30.27 30.30 444714
2023-03-10 30.17 30.29 29.73 29.86 663743
2023-03-13 29.30 30.26 29.13 29.72 726657
2023-03-14 30.50 31.07 30.10 30.73 1170670
2023-03-15 30.06 30.29 29.60 30.25 829611
2023-03-16 30.11 30.49 29.88 29.93 922231
2023-03-17 29.92 30.04 29.14 29.57 2007159
2023-03-20 29.94 30.45 29.69 30.32 702787
2023-03-21 30.80 30.97 30.03 30.58 932892
2023-03-22 30.55 30.85 29.98 29.99 517844
2023-03-23 31.62 32.18 31.27 31.92 1342674
2023-03-24 31.80 32.98 31.48 32.93 981038
2023-03-27 33.05 33.49 32.83 33.23 1530010
2023-03-28 33.25 33.77 33.01 33.45 885264
2023-03-29 33.59 33.59 33.00 33.01 501268
2023-03-30 33.18 33.56 33.04 33.36 674134
2023-03-31 33.59 34.16 33.51 34.00 801936
2023-04-03 33.95 34.14 33.61 33.90 694222
2023-04-04 34.07 34.16 33.68 33.91 696922
2023-04-05 33.89 34.99 33.62 34.93 1345565
2023-04-06 35.07 35.10 34.20 34.55 636996
2023-04-10 34.28 34.83 33.93 34.76 914521
2023-04-11 35.40 35.40 33.48 33.49 895995
2023-04-12 34.01 34.27 33.50 33.65 940671
2023-04-13 33.91 34.07 33.33 33.78 821053
2023-04-14 34.04 34.74 33.83 34.10 1078488
2023-04-17 34.13 34.54 33.99 34.51 551198
2023-04-18 34.74 35.15 34.48 35.07 848523
2023-04-19 35.57 35.78 34.86 35.00 859147
2023-04-20 35.01 35.94 34.84 35.91 1031826
2023-04-21 36.17 36.17 35.53 35.84 534882
2023-04-24 35.67 35.95 35.43 35.70 666282
2023-04-25 35.49 35.80 35.16 35.28 502975
2023-04-26 35.24 35.66 35.07 35.21 506358
2023-04-27 35.39 36.28 35.39 36.27 776602
2023-04-28 36.29 36.87 35.81 35.99 1176504
2023-05-01 36.05 36.81 36.02 36.41 710598
2023-05-02 36.37 36.61 36.01 36.48 685908
2023-05-03 36.23 37.31 36.23 37.07 1123052
2023-05-04 36.87 37.55 36.18 36.50 612017
2023-05-05 36.73 37.05 36.41 36.56 540062
2023-05-08 36.57 37.33 36.33 37.24 1431941
2023-05-09 37.34 37.34 35.45 36.03 1647529
2023-05-10 36.52 36.94 35.93 35.98 1421749
2023-05-11 36.20 36.42 35.51 35.88 1291470
2023-05-12 35.83 36.50 35.83 36.38 779651
2023-05-15 36.30 36.57 36.24 36.37 933108
2023-05-16 36.31 36.82 36.23 36.37 1246610
2023-05-17 36.37 36.37 35.50 36.05 890804
2023-05-18 35.97 36.22 35.62 36.06 667587
2023-05-19 36.30 36.30 35.08 35.45 936740
2023-05-22 35.44 35.86 35.04 35.61 1051293
2023-05-23 35.44 35.95 35.01 35.79 975115
2023-05-24 35.60 36.44 35.52 36.10 1184880
2023-05-25 35.96 36.77 35.48 36.57 1009187
2023-05-26 36.42 37.05 36.33 36.84 819358
2023-05-30 36.78 37.15 36.71 36.80 1004498
2023-05-31 36.69 37.11 36.36 36.62 1353184
2023-06-01 36.78 37.19 36.55 36.89 896052
2023-06-02 37.06 37.91 37.06 37.90 809540
2023-06-05 37.28 37.74 36.80 37.90 822257
2023-06-06 36.82 36.98 35.25 35.91 1381820
2023-06-07 35.89 36.68 35.65 35.77 1330374
2023-06-08 35.63 36.33 35.49 36.00 1055441
2023-06-09 35.78 36.03 35.49 35.84 1054056
2023-06-12 35.96 35.99 35.45 35.91 1205104
2023-06-13 35.77 36.21 35.77 36.20 1019325
2023-06-14 36.26 36.94 35.78 36.01 1093044
2023-06-15 36.10 36.39 35.88 36.39 827079
2023-06-16 36.60 36.91 35.81 35.96 1822739
2023-06-20 35.85 36.70 35.76 35.90 880502
2023-06-21 35.97 36.66 35.77 36.46 611998
2023-06-22 36.63 37.24 36.40 37.07 693565
2023-06-23 36.71 37.56 35.90 36.03 4842919
2023-06-26 35.89 36.47 35.71 36.01 1081737
2023-06-27 36.22 36.53 36.06 36.09 796911
2023-06-28 36.09 36.47 35.47 36.02 848035
2023-06-29 36.03 36.64 35.99 36.31 566790
2023-06-30 36.65 36.80 36.42 36.60 703225
2023-07-03 36.37 36.81 36.03 36.81 334200
2023-07-05 36.70 36.77 36.24 36.25 520340
2023-07-06 36.13 36.24 35.18 35.29 789351
2023-07-07 35.22 35.48 34.58 34.61 1422301
2023-07-10 34.61 35.74 34.61 34.95 749416
2023-07-11 35.00 35.25 34.69 34.90 547172
2023-07-12 35.14 35.56 34.64 35.48 753930
2023-07-13 35.48 35.88 35.37 35.75 485904
2023-07-14 35.71 36.39 35.53 36.36 496132
2023-07-17 36.38 36.63 36.17 36.35 320457
2023-07-18 36.26 36.85 35.52 35.79 665096
2023-07-19 35.80 35.97 35.01 35.30 1051274
2023-07-20 35.41 35.76 34.98 35.55 500958
2023-07-21 35.72 36.16 35.54 35.64 694268
2023-07-24 35.73 35.89 35.11 35.16 791241
2023-07-25 35.15 35.90 35.15 35.89 471302
2023-07-26 35.64 36.05 35.21 35.37 828107
2023-07-27 35.38 35.63 35.03 35.16 597063
2023-07-28 35.37 35.80 35.37 35.65 563991
2023-07-31 35.63 36.00 35.46 35.95 625444
2023-08-01 35.72 35.93 35.57 35.89 619002
2023-08-02 35.55 36.33 35.52 35.98 702431
2023-08-03 36.10 36.41 35.53 35.77 921926
2023-08-04 35.86 36.10 35.58 35.80 673515
2023-08-07 35.91 36.54 35.86 36.53 1186896
2023-08-08 36.87 38.63 36.14 37.57 2625538
2023-08-09 37.58 37.58 36.69 36.98 993024
2023-08-10 37.45 37.96 36.73 37.24 945827
2023-08-11 37.32 37.72 37.17 37.31 839636
2023-08-14 37.48 38.56 37.33 38.55 1209068
2023-08-15 38.51 39.42 38.34 39.21 1140765
2023-08-16 39.28 39.45 38.46 38.56 928426
2023-08-17 38.52 39.09 37.51 37.65 795474
2023-08-18 37.36 38.21 37.03 38.10 1013012
2023-08-21 37.99 39.62 37.96 39.46 1225008
2023-08-22 39.26 40.32 39.15 40.17 1491423
2023-08-23 40.42 41.07 40.20 40.84 855639
2023-08-24 40.83 41.02 39.90 39.91 979027
2023-08-25 40.00 40.71 39.67 40.53 834201
2023-08-28 40.53 40.87 40.12 40.46 797815
2023-08-29 40.40 41.24 40.29 41.10 776863
2023-08-30 41.03 41.28 40.87 41.19 526689
2023-08-31 41.12 41.66 40.73 41.50 2435183
2023-09-01 41.81 42.00 41.20 41.39 734421
2023-09-05 40.96 41.24 40.20 40.85 1192249
2023-09-06 40.71 41.10 40.55 40.85 689989
2023-09-07 40.98 41.04 40.44 40.65 741421
2023-09-08 40.63 41.10 40.52 40.73 670722
2023-09-11 41.03 41.45 40.83 40.90 1059260
2023-09-12 40.75 41.02 40.31 40.85 992706
2023-09-13 40.96 41.14 40.77 41.03 796127
2023-09-14 41.05 41.55 41.05 41.48 906159
2023-09-15 41.26 41.36 40.60 40.68 2258367
2023-09-18 40.62 40.77 40.02 40.32 786788
2023-09-19 40.17 40.82 40.17 40.48 1334212
2023-09-20 40.69 41.14 40.25 40.65 1150257
2023-09-21 40.36 40.97 40.14 40.74 892972
2023-09-22 40.78 41.55 40.48 41.03 821791
2023-09-25 40.77 41.47 40.62 41.09 946743
2023-09-26 40.97 41.13 40.46 40.54 792611
2023-09-27 40.73 40.96 39.91 40.14 871661
2023-09-28 40.12 40.83 39.90 40.83 848072
2023-09-29 40.97 41.36 40.78 41.23 1146806
2023-10-02 41.03 41.34 40.87 40.99 977599
2023-10-03 40.92 41.12 40.57 41.03 1239379
2023-10-04 41.06 42.09 40.63 41.31 953676
2023-10-05 41.30 41.61 40.94 41.01 912179
2023-10-06 40.74 41.94 40.63 41.75 1408000
2023-10-09 41.53 42.14 41.19 41.75 1016514
2023-10-10 41.79 42.23 41.73 41.89 1038755
2023-10-11 42.11 42.88 42.04 42.87 826684
2023-10-12 43.00 43.00 41.50 42.08 1252773
2023-10-13 42.08 43.14 41.84 43.09 1151046
2023-10-16 43.40 44.56 43.12 44.36 1321894
2023-10-17 44.33 44.91 44.05 44.80 1687374
2023-10-18 44.80 44.91 44.15 44.22 1157168
2023-10-19 44.05 44.25 43.40 43.58 714662
2023-10-20 43.79 43.95 42.91 43.04 1223680
2023-10-23 43.00 43.84 42.54 43.19 878652
2023-10-24 43.51 44.55 43.30 44.50 1022468
2023-10-25 44.09 44.09 42.98 43.02 1510540
2023-10-26 43.26 44.02 43.15 43.78 752207
2023-10-27 43.50 43.78 42.71 42.81 954149
2023-10-30 43.28 43.51 42.87 43.42 1026467
2023-10-31 43.51 43.78 43.32 43.73 895583
2023-11-01 43.73 44.64 43.50 44.61 918666
2023-11-02 45.05 45.10 44.22 44.34 1122111
2023-11-03 44.61 45.58 44.41 45.30 611828
2023-11-06 45.07 45.25 44.44 44.98 1071572
2023-11-07 45.00 46.03 44.87 45.98 889847
2023-11-08 46.01 46.04 45.62 45.81 655318
2023-11-09 46.04 46.21 44.99 45.10 1012820
2023-11-10 45.18 46.46 45.13 46.45 1128657
2023-11-13 46.45 46.72 45.77 46.68 850900
2023-11-14 47.27 47.50 45.57 46.35 1889086
2023-11-15 46.40 46.59 45.64 46.38 1243819
2023-11-16 46.38 46.38 45.28 45.28 1573872
2023-11-17 45.47 45.47 44.98 45.36 1584923
2023-11-20 45.25 45.56 44.37 45.44 1574572
2023-11-21 46.03 49.18 46.03 48.61 2413847
2023-11-22 49.50 50.98 49.38 50.71 1619560
2023-11-24 50.75 51.31 49.85 49.95 550700
2023-11-27 50.10 50.92 50.02 50.90 2032666
2023-11-28 50.93 51.19 50.44 50.91 1390232
2023-11-29 51.00 51.57 50.45 51.09 1761192
2023-11-30 51.18 52.91 51.08 52.90 1855847
2023-12-01 52.65 53.55 51.77 53.22 2061840
2023-12-04 53.00 54.64 52.73 54.53 1320610
2023-12-05 54.28 55.41 54.28 54.72 1251794
2023-12-06 54.80 55.08 53.80 54.00 1270616
2023-12-07 54.03 54.51 53.70 54.26 1349829
2023-12-08 53.94 54.11 52.98 53.44 1133238
2023-12-11 53.67 54.67 53.37 54.38 1102384
2023-12-12 54.98 56.07 54.87 55.83 1169922
2023-12-13 55.45 56.74 55.26 56.69 1357631
2023-12-14 56.61 57.00 54.44 55.28 1901423
2023-12-15 55.36 55.66 54.22 54.43 2247180
2023-12-18 54.70 55.84 54.10 55.70 760547
2023-12-19 55.73 56.49 55.73 56.19 1039402
2023-12-20 56.12 56.50 55.13 55.16 849352
2023-12-21 55.56 55.94 54.76 55.73 592134
2023-12-22 55.78 56.02 55.36 55.65 780311
2023-12-26 55.57 56.29 55.31 56.08 438114
2023-12-27 56.09 56.63 55.67 56.18 495821
2023-12-28 56.37 56.66 55.76 55.79 477391
2023-12-29 55.69 55.91 55.31 55.43 642181
2024-01-02 55.05 55.44 53.88 54.67 1244235
2024-01-03 53.76 53.76 50.60 51.37 2176901
2024-01-04 50.73 51.75 50.30 51.22 1985789
2024-01-05 50.90 52.43 50.73 51.43 1086880
2024-01-08 51.91 52.73 51.65 52.67 1350314
2024-01-09 52.03 52.63 51.51 52.58 1533850
2024-01-10 52.72 53.91 52.62 53.66 1210761
2024-01-11 53.66 54.04 52.98 53.98 1130186
2024-01-12 54.47 54.53 53.80 53.94 955496
2024-01-16 53.75 54.23 53.36 53.97 935874
2024-01-17 53.50 54.13 53.27 53.69 1042115
2024-01-18 53.71 54.95 53.58 54.64 1109913
2024-01-19 54.89 54.89 53.14 53.23 1106341
2024-01-22 53.52 53.99 52.86 53.92 1425659
2024-01-23 54.69 55.25 53.82 55.07 1225727
2024-01-24 56.25 56.73 54.41 54.58 1105140
2024-01-25 56.06 56.27 54.72 55.51 1025008
2024-01-26 55.92 56.11 54.64 55.46 925496
2024-01-29 55.61 55.66 54.97 55.65 949884
2024-01-30 55.72 56.35 55.27 56.30 941284
2024-01-31 56.11 56.50 55.10 55.27 1198692
2024-02-01 55.69 56.65 55.28 56.41 1346802
2024-02-02 56.01 56.94 55.70 56.82 1424054
2024-02-05 56.66 57.78 56.65 57.59 1651961
2024-02-06 57.61 58.50 55.76 56.84 2428930
2024-02-07 57.25 58.83 57.11 58.65 1328928
2024-02-08 58.82 58.97 58.03 58.86 2252492
2024-02-09 59.23 60.26 59.01 59.38 1764569
2024-02-12 59.33 60.04 59.05 59.83 1515020
2024-02-13 58.92 59.32 57.98 58.42 1260411
2024-02-14 59.00 59.32 58.26 58.48 1261201
2024-02-15 58.75 58.94 57.82 58.01 1726819
2024-02-16 58.01 58.14 56.13 56.34 1667385
2024-02-20 56.07 56.15 54.44 54.70 1534984
2024-02-21 54.89 55.12 53.87 54.28 1141574
2024-02-22 54.99 55.34 54.47 54.93 1159732
2024-02-23 55.31 55.37 54.62 55.06 907551
2024-02-26 55.13 55.97 55.10 55.84 1545318
2024-02-27 55.53 57.02 55.48 56.12 1475929
2024-02-28 56.05 58.10 55.49 57.78 1862086
2024-02-29 57.92 58.37 55.93 56.95 1365031
2024-03-01 57.91 59.80 57.61 59.73 2332640
2024-03-04 59.83 61.11 59.62 59.62 1159306
2024-03-05 59.49 60.75 59.08 60.36 1168362
2024-03-06 60.76 61.00 59.80 60.31 882819
2024-03-07 61.07 62.76 60.81 61.49 1337780
2024-03-08 61.60 62.31 59.75 59.77 1161436
2024-03-11 59.43 59.50 57.81 57.86 1087674
2024-03-12 57.86 59.91 57.72 59.41 877472
2024-03-13 59.23 60.78 59.23 60.53 939180
2024-03-14 60.53 60.63 58.50 59.37 1041248
2024-03-15 58.80 60.91 58.80 59.99 1937908
2024-03-18 60.09 60.94 59.67 60.78 1046424
2024-03-19 60.78 61.22 59.95 60.77 1101805
2024-03-20 60.88 61.16 58.79 59.48 1227443
2024-03-21 59.97 62.30 59.91 61.22 1174624
2024-03-22 61.24 61.62 60.34 61.00 852365
2024-03-25 61.01 61.57 60.20 60.28 919816
2024-03-26 60.70 61.09 59.14 59.39 918291
2024-03-27 59.91 60.41 58.35 58.80 939702
2024-03-28 58.81 60.19 58.60 59.03 932128
2024-04-01 59.05 60.40 58.67 59.61 941305
2024-04-02 59.05 59.22 57.44 58.01 1118127
2024-04-03 57.64 58.79 57.24 57.27 1008479
2024-04-04 57.96 58.62 57.16 57.50 850688
2024-04-05 57.49 58.46 57.49 58.19 594392
2024-04-08 58.31 58.63 57.70 57.75 586775
2024-04-09 57.98 58.25 56.84 57.22 1038617
2024-04-10 56.52 57.40 56.07 56.22 1064337
2024-04-11 56.30 56.71 55.97 56.08 946972
2024-04-12 55.57 55.75 54.56 54.98 753470
2024-04-15 55.35 56.11 54.08 54.51 1361654
2024-04-16 54.36 55.80 53.71 55.21 899437
2024-04-17 55.72 55.99 54.30 54.32 973645
2024-04-18 54.50 55.34 54.15 54.23 1183971
2024-04-19 54.02 54.45 53.31 53.98 994201
2024-04-22 54.74 55.66 54.38 55.08 994753
2024-04-23 55.41 56.24 54.97 56.17 834543
2024-04-24 55.74 56.13 54.88 55.62 1005710
2024-04-25 55.22 55.72 54.80 55.26 681521
2024-04-26 55.29 56.46 55.10 56.34 583702
2024-04-29 56.50 56.99 55.92 56.16 1167861
2024-04-30 56.15 56.15 54.74 55.17 1196561
2024-05-01 55.14 56.33 54.27 55.50 1131409
2024-05-02 55.95 57.50 55.36 57.18 1370822
2024-05-03 57.73 58.25 57.21 57.42 738944
2024-05-06 57.75 58.28 56.87 57.18 1679521
2024-05-07 62.50 62.67 57.24 58.44 2465836
2024-05-08 58.69 59.55 57.74 58.08 1400861
2024-05-09 58.48 60.00 57.74 59.23 2135398
2024-05-10 59.63 60.25 59.14 59.83 1141199
2024-05-13 60.01 60.12 58.95 59.61 917819
2024-05-14 59.93 60.55 59.68 59.89 1018045
2024-05-15 60.03 60.46 58.30 58.90 989018
2024-05-16 58.88 59.45 58.06 58.23 1099598
2024-05-17 58.32 58.32 57.27 57.41 1048286
2024-05-20 57.26 58.37 57.09 57.30 908077
2024-05-21 57.22 58.30 57.22 58.28 754509
2024-05-22 58.05 59.26 58.05 58.39 998471
2024-05-23 58.88 59.97 58.22 59.09 983026
2024-05-24 59.16 59.67 58.27 58.36 719251
2024-05-28 58.22 58.73 57.25 57.76 737710
2024-05-29 57.30 58.43 56.51 58.32 1026388
2024-05-30 58.32 58.54 57.24 57.34 897214
2024-05-31 57.52 58.42 56.43 58.17 1231056
2024-06-03 58.83 60.31 58.24 59.37 1561972
2024-06-04 59.25 60.48 58.97 60.41 1091587
2024-06-05 60.61 61.29 60.14 61.03 944986
2024-06-06 61.00 61.55 59.78 60.11 562068
2024-06-07 60.12 60.17 58.55 58.73 633932
2024-06-10 58.23 58.43 56.96 57.35 1231943
2024-06-11 57.23 57.40 55.78 56.87 1355049
2024-06-12 57.50 58.04 56.79 57.37 1045558
2024-06-13 57.16 57.21 55.49 56.53 1157873
2024-06-14 55.96 56.27 55.08 55.20 1357567
2024-06-17 55.00 55.21 53.91 54.59 1416672
2024-06-18 54.82 56.73 54.73 55.69 1280976
2024-06-20 57.00 58.56 55.98 56.62 1429312
2024-06-21 56.61 57.14 55.79 56.04 1882027
2024-06-24 56.16 57.93 56.12 57.34 1363527
2024-06-25 57.80 57.94 56.41 57.93 934257
2024-06-26 57.58 58.82 57.21 57.30 1486156
2024-06-27 57.40 58.01 56.71 58.00 1070789
2024-06-28 58.24 59.10 57.01 57.14 18768904
2024-07-01 57.43 58.48 57.43 57.96 1480867
2024-07-02 57.83 59.19 57.79 58.93 830824
2024-07-03 59.03 59.63 58.59 59.10 461823
2024-07-05 59.29 60.77 59.00 60.61 982978
2024-07-08 60.80 60.81 58.99 59.10 1109515
2024-07-09 59.00 59.38 55.19 55.19 2056912
2024-07-10 55.37 55.86 54.56 55.06 2032658
2024-07-11 55.49 55.91 54.77 55.20 1174583
2024-07-12 55.68 56.38 54.81 55.05 1291769
2024-07-15 55.07 55.17 51.43 51.45 2567075
2024-07-16 51.70 52.38 51.17 51.66 1832264
2024-07-17 51.05 51.84 50.47 51.55 1969053
2024-07-18 51.67 52.23 51.06 51.79 1682832
2024-07-19 51.99 52.31 50.63 50.65 1041125
2024-07-22 50.65 51.09 49.72 50.77 2012142
2024-07-23 50.96 51.73 49.59 49.89 1785800
2024-07-24 49.45 50.42 48.93 48.99 1748994
2024-07-25 49.07 49.37 48.63 48.99 1095210
2024-07-26 49.63 50.46 49.08 49.87 1237754
2024-07-29 50.10 52.17 50.10 50.97 1664566
2024-07-30 50.76 51.20 50.54 51.05 940854
2024-07-31 51.54 51.75 50.29 51.28 1128788
2024-08-01 51.42 51.75 50.12 51.23 1223314
2024-08-02 50.63 50.71 49.27 49.67 1540554
2024-08-05 48.45 49.85 48.06 49.32 1654324
2024-08-06 52.50 55.04 51.05 52.73 3319280
2024-08-07 53.86 55.25 53.04 53.87 1666137
2024-08-08 53.86 55.55 53.84 55.00 1120294
2024-08-09 54.67 55.06 53.62 54.53 1217975
2024-08-12 54.40 55.00 53.77 54.25 705480
2024-08-13 54.36 54.77 53.17 53.72 683930
2024-08-14 53.78 54.53 53.71 54.52 692135
2024-08-15 55.19 55.65 55.01 55.15 578092
2024-08-16 54.76 55.49 54.71 54.91 918088
2024-08-19 54.96 56.08 54.96 55.29 628733
2024-08-20 55.40 56.02 55.08 55.22 710977
2024-08-21 55.41 56.16 55.02 56.13 535246
2024-08-22 56.32 56.41 55.08 55.20 422798
2024-08-23 55.59 55.60 54.56 55.43 741788
2024-08-26 55.57 56.73 55.38 56.55 762727
2024-08-27 56.74 57.12 56.18 56.89 923826
2024-08-28 57.01 57.04 55.38 55.63 808113
2024-08-29 55.80 56.20 54.82 55.38 861698
2024-08-30 55.57 55.98 55.25 55.93 765721
2024-09-03 55.40 56.07 54.73 55.56 980392
2024-09-04 55.37 56.40 55.29 56.25 1100902
2024-09-05 56.11 57.00 55.58 56.85 736600
2024-09-06 57.01 57.72 56.33 56.40 1071085
2024-09-09 56.29 59.28 56.29 57.68 1572713
2024-09-10 57.60 58.01 56.77 57.24 1226784
2024-09-11 57.13 58.16 56.15 58.01 652377
2024-09-12 57.77 58.77 57.55 58.68 719333
2024-09-13 58.68 59.89 58.19 58.45 735309
2024-09-16 58.44 59.68 58.44 59.16 760366
2024-09-17 59.37 60.08 59.08 59.59 741190
2024-09-18 59.63 60.12 59.26 59.36 464843
2024-09-19 60.03 60.03 58.98 59.44 706126
2024-09-20 59.24 60.99 59.24 60.47 2199695
2024-09-23 60.47 61.36 60.14 60.94 739523
2024-09-24 61.09 61.25 60.36 60.72 728666
2024-09-25 61.17 61.17 59.95 60.39 711945
2024-09-26 60.75 60.94 60.26 60.85 969240
2024-09-27 60.85 61.84 60.58 61.11 585805
2024-09-30 61.34 61.56 60.50 60.72 720936
2024-10-01 60.66 62.18 60.36 61.61 807039
2024-10-02 60.55 61.19 60.27 60.38 639465
2024-10-03 60.15 61.96 59.94 61.58 920068
2024-10-04 61.71 62.49 61.42 62.12 758283
2024-10-07 62.06 62.46 61.64 61.99 670832
2024-10-08 62.13 62.44 61.66 62.26 552058
2024-10-09 62.41 62.71 61.98 62.10 823385
2024-10-10 61.96 62.78 61.62 62.75 671371
2024-10-11 63.00 63.85 63.00 63.19 675780
2024-10-14 63.60 64.25 63.25 63.75 696889
2024-10-15 64.85 67.12 64.85 65.82 1342090
2024-10-16 65.59 65.79 64.69 65.43 927782
2024-10-17 65.33 66.10 65.00 65.61 806186
2024-10-18 65.40 65.81 65.02 65.75 702573
2024-10-21 65.84 66.35 65.73 66.01 730203
2024-10-22 65.52 66.16 65.33 65.48 1038957
2024-10-23 65.40 65.93 65.04 65.25 1084791
2024-10-24 65.39 65.52 64.63 65.07 564994
2024-10-25 65.09 65.09 63.99 64.48 819247
2024-10-28 64.72 65.48 64.58 65.10 653895
2024-10-29 64.74 65.81 64.65 65.76 650634
2024-10-30 65.72 66.95 65.44 66.81 1017997
2024-10-31 66.55 67.06 65.83 65.83 970410
2024-11-01 66.35 67.53 66.03 66.69 878162
2024-11-04 66.68 67.56 66.27 67.52 721816
2024-11-05 67.14 67.55 66.57 67.54 629184
2024-11-06 69.01 69.12 67.45 68.10 535912
2024-11-07 68.42 69.42 68.06 68.89 945812
2024-11-08 68.57 71.15 68.54 70.69 967501
2024-11-11 70.98 71.52 70.55 71.32 655505
2024-11-12 71.10 72.00 70.12 71.78 1054197
2024-11-13 72.00 73.27 72.00 72.14 937993
2024-11-14 72.50 72.97 71.97 72.47 896847
2024-11-15 72.27 72.85 71.78 72.09 1117386
2024-11-18 71.51 73.45 71.11 73.40 1825314
2024-11-19 67.53 74.00 67.00 73.26 2269136
2024-11-20 73.78 75.44 73.70 74.41 1659399
2024-11-21 75.07 76.68 74.89 76.49 1196272
2024-11-22 76.51 78.68 76.51 78.60 1343033
2024-11-25 79.25 79.90 76.80 77.02 1515885
2024-11-26 77.50 79.32 77.00 78.79 1167997
2024-11-27 79.31 79.81 77.06 77.16 847711
2024-11-29 77.57 78.87 77.21 78.46 416559
2024-12-02 78.46 78.72 77.38 77.62 1299166
2024-12-03 77.51 77.96 76.63 76.86 1126179
2024-12-04 76.86 77.80 76.66 77.28 1130205
2024-12-05 77.07 78.83 76.97 78.74 916932
2024-12-06 78.74 79.29 77.65 77.94 699217
2024-12-09 77.75 78.16 75.84 76.67 837853
2024-12-10 76.51 77.95 76.41 77.06 912899
2024-12-11 77.48 78.33 76.68 77.24 1106057
2024-12-12 77.28 78.40 76.60 77.99 797591
2024-12-13 78.19 78.35 76.97 78.00 765061
2024-12-16 78.13 78.92 77.37 77.93 1018785
2024-12-17 77.65 77.88 76.77 77.24 946844
2024-12-18 76.95 77.57 75.44 75.48 945938
2024-12-19 75.76 77.98 75.76 77.81 887400
2024-12-20 77.49 78.46 75.85 76.10 2582582
2024-12-23 76.07 76.74 75.75 76.14 711466
2024-12-24 76.54 76.99 76.08 76.66 310171
2024-12-26 76.36 77.15 76.08 76.78 388876
2024-12-27 76.29 76.91 75.80 76.04 570985
2024-12-30 75.42 76.05 75.03 75.64 609504
2024-12-31 75.83 76.29 75.22 75.34 562912
2025-01-02 75.56 75.78 74.28 74.59 790616
2025-01-03 74.70 75.59 74.50 75.20 959334
2025-01-06 73.94 74.48 72.79 72.86 1218228
2025-01-07 72.90 73.36 71.97 72.57 1126142
2025-01-08 73.72 73.99 72.23 72.48 1096658
2025-01-10 71.84 72.46 70.93 71.01 1092765
2025-01-13 70.62 71.59 69.42 71.57 1676304
2025-01-14 71.70 73.00 71.55 72.68 1102144
2025-01-15 73.62 73.62 71.81 72.80 903027
2025-01-16 73.06 73.66 72.38 73.23 914565
2025-01-17 73.35 73.79 71.56 72.39 959790
2025-01-21 73.26 76.38 73.09 75.86 1167693
2025-01-22 76.28 76.72 75.37 76.23 797575
2025-01-23 76.13 77.55 76.03 76.82 969299
2025-01-24 77.00 77.00 75.15 76.00 872469
2025-01-27 75.75 79.19 75.27 79.17 1997412
2025-01-28 79.10 80.06 77.99 78.15 834473
2025-01-29 78.17 79.19 78.00 78.30 991877
2025-01-30 79.47 80.67 78.90 79.39 1299005
2025-01-31 78.44 79.19 77.30 77.35 1030285
2025-02-03 76.53 78.47 76.12 78.25 1578872
2025-02-04 77.50 77.79 72.69 74.92 3756518
2025-02-05 75.95 77.54 74.60 76.51 1677714
2025-02-06 77.23 77.38 75.69 77.27 959129
2025-02-07 76.95 77.56 76.21 76.56 663201
2025-02-10 76.69 76.82 74.54 75.48 1066189
2025-02-11 75.49 76.39 74.51 76.16 689365
2025-02-12 75.39 78.00 75.39 76.95 668784
2025-02-13 76.96 77.83 76.62 77.55 611112
2025-02-14 77.28 78.14 76.47 76.68 948796
2025-02-18 76.46 78.19 76.40 77.40 1146701
2025-02-19 77.56 77.77 77.11 77.38 759483
2025-02-20 76.54 77.23 73.62 74.16 1430520
2025-02-21 74.16 74.88 72.56 72.97 1992299
2025-02-24 73.03 73.89 72.39 72.87 1465711
2025-02-25 73.21 73.88 71.75 72.22 1982017
2025-02-26 72.39 73.34 71.07 71.50 1132897
2025-02-27 71.11 71.49 70.20 70.45 928468
2025-02-28 70.98 73.43 70.80 73.28 2198038
2025-03-03 73.01 73.99 71.31 71.56 1444680
2025-03-04 71.02 72.80 70.87 71.15 1691968
2025-03-05 70.93 72.81 70.64 72.58 2261359
2025-03-06 71.63 72.22 67.97 68.41 2175011
2025-03-07 68.94 70.15 67.07 68.97 1972345
2025-03-10 68.33 68.82 64.65 65.40 1622006
2025-03-11 65.40 67.55 64.09 67.30 2604486
2025-03-12 68.05 69.01 66.65 68.10 2218828
2025-03-13 67.90 68.10 65.94 66.25 1092313
2025-03-14 66.82 67.83 66.28 67.48 1078704
2025-03-17 67.49 69.69 67.10 69.23 1256360
2025-03-18 68.90 69.25 67.94 68.41 1260737
2025-03-19 68.21 70.40 67.33 70.18 1284496
2025-03-20 69.46 70.78 69.28 70.40 1033640
2025-03-21 69.98 71.03 69.50 70.65 1132766
2025-03-24 73.14 74.70 72.72 73.55 1351617
2025-03-25 73.70 73.93 72.62 73.53 974430
2025-03-26 73.60 73.97 72.91 73.84 774402
2025-03-27 73.45 74.35 72.80 73.98 692391
2025-03-28 73.96 74.23 72.50 74.18 759190
2025-03-31 73.63 74.64 72.91 74.46 1350028
2025-04-01 74.71 76.45 74.09 75.14 1094892
2025-04-02 73.96 77.12 73.65 76.88 1174032
2025-04-03 74.76 77.03 73.72 73.79 1930812
2025-04-04 70.58 73.12 67.28 69.86 2325214
2025-04-07 68.01 72.00 66.11 70.12 2064438
2025-04-08 72.07 72.90 69.20 69.67 2003013
2025-04-09 68.73 75.40 68.05 74.71 1712255
2025-04-10 73.90 75.46 72.74 74.01 1181755
2025-04-11 73.50 76.06 73.15 75.59 1146358
2025-04-14 76.70 77.64 74.30 75.21 1226870
2025-04-15 75.09 76.33 74.72 75.58 1176047
2025-04-16 75.42 76.07 72.83 73.92 1440012
2025-04-17 74.03 75.80 73.45 75.12 828062
2025-04-21 74.88 75.26 72.30 72.96 804726
2025-04-22 73.98 76.12 73.98 75.35 1144551
2025-04-23 76.39 77.52 72.81 73.93 1678613
2025-04-24 73.50 75.51 73.36 74.80 949984
2025-04-25 74.86 76.16 73.68 75.17 873203
2025-04-28 75.22 75.75 74.07 75.04 969737
2025-04-29 74.32 76.73 73.62 76.73 1147329
2025-04-30 75.98 77.26 75.04 77.14 1406099
2025-05-01 76.30 77.77 76.03 76.97 1290150
2025-05-02 77.66 78.93 77.39 78.92 1570247
2025-05-05 78.34 79.57 77.34 78.43 2201645
2025-05-06 70.61 70.80 63.38 63.55 8329158
2025-05-07 63.64 65.00 61.73 62.73 6255727
2025-05-08 62.94 63.44 60.16 61.84 3747241
2025-05-09 62.17 62.76 60.74 60.76 1995132
2025-05-12 62.03 65.49 61.93 65.14 3130949
2025-05-13 65.08 65.47 63.50 63.64 3203511
2025-05-14 63.91 64.47 63.08 63.48 1677034
2025-05-15 63.22 64.45 63.22 64.27 1238555
2025-05-16 64.66 66.11 64.61 65.89 1923944
2025-05-19 65.55 66.67 65.14 66.67 2087024
2025-05-20 66.45 67.00 64.62 65.32 2189137
2025-05-21 64.71 64.80 62.09 62.14 2085187
2025-05-22 62.26 62.83 60.43 60.63 2198237
2025-05-23 60.63 62.01 59.59 61.68 1619115
2025-05-27 63.12 63.84 60.80 61.01 3131320
2025-05-28 60.96 61.16 60.15 60.37 2228071
2025-05-29 60.51 62.22 60.09 61.71 2827656
2025-05-30 61.71 63.38 61.69 62.95 2429404
2025-06-02 62.46 63.31 61.98 62.99 1975478
2025-06-03 62.76 63.52 62.09 63.17 1832346
2025-06-04 63.17 63.34 62.06 62.15 1497488
2025-06-05 61.89 62.30 60.47 61.64 2106555
2025-06-06 62.33 62.33 59.81 60.97 2248830
2025-06-09 61.05 61.18 59.85 60.14 1983442
2025-06-10 60.31 61.38 60.19 61.33 1838105
2025-06-11 61.26 61.88 59.68 59.80 1441175
2025-06-12 59.54 60.16 58.42 60.11 2888353
2025-06-13 59.79 60.27 58.24 58.67 2155545
2025-06-16 59.28 62.94 59.28 62.83 3424936
2025-06-17 62.06 63.08 61.99 62.71 2245822
2025-06-18 62.81 62.88 60.60 60.75 2134317
2025-06-20 61.03 61.10 58.51 58.78 2974881
2025-06-23 59.01 59.93 58.40 59.32 2119954
2025-06-24 59.80 60.44 59.54 59.80 1771087
2025-06-25 59.84 60.20 58.51 58.75 1302890
2025-06-26 58.45 58.85 55.69 57.26 5562226
2025-06-27 57.59 58.69 56.80 58.54 5064201
2025-06-30 58.50 59.05 57.13 57.93 2734785

Explore More About BRBR

Coins representing dividend payouts and trends

BRBR Dividend History

Discover BellRing Brands Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BRBR Stock Split History

Discover BellRing Brands Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BRBR Historical Prices

Explore BellRing Brands Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.