|
|
Closing price on 8/6/2025
|
|
| Open |
13.30 |
| High |
13.35 |
| Low |
13.00 |
| Volume |
25,900 |
| Split-adjusted Price |
13.30 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2025
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.00
|
13.30
|
13.21
|
13.30
|
25,900
|
|
|
8/5/2025
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.40
|
13.40
|
13.60
|
13.40
|
35,400
|
|
|
8/4/2025
|
+0.05 / +0.34%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.78
|
13.50
|
63,300
|
|
|
8/1/2025
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.61
|
13.45
|
52,600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
14.60
|
14.65
|
13.60
|
14.60
|
14.58
|
13.41
|
41,000
|
|
|
7/30/2025
|
+0.10 / +0.69%
|
14.45
|
14.60
|
14.35
|
14.60
|
14.50
|
13.41
|
30,600
|
|
|
7/29/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.57
|
13.32
|
32,300
|
|
|
7/28/2025
|
+0.10 / +0.69%
|
14.45
|
14.65
|
14.45
|
14.50
|
14.52
|
13.32
|
54,300
|
|
|
7/25/2025
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.35
|
14.40
|
14.44
|
13.22
|
13,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.15
|
14.50
|
14.39
|
13.32
|
33,200
|
|
|
7/23/2025
|
+0.10 / +0.69%
|
14.45
|
14.55
|
14.35
|
14.50
|
14.44
|
13.32
|
28,900
|
|
|
7/22/2025
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.35
|
14.40
|
14.36
|
13.22
|
14,500
|
|
|
7/21/2025
|
-0.10 / -0.69%
|
14.45
|
14.50
|
14.25
|
14.35
|
14.37
|
13.18
|
32,900
|
|
|
7/18/2025
|
+0.40 / +2.85%
|
14.25
|
14.45
|
14.25
|
14.45
|
14.38
|
13.27
|
45,800
|
|
|
7/17/2025
|
+0.15 / +1.08%
|
14.00
|
14.25
|
13.90
|
14.05
|
14.02
|
12.90
|
35,500
|
|
|
7/16/2025
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.91
|
12.77
|
18,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.06
|
13.04
|
27,400
|
|
|
7/14/2025
|
-0.05 / -0.35%
|
14.05
|
14.20
|
14.00
|
14.20
|
14.03
|
13.04
|
1,100
|
|
|
7/11/2025
|
+0.10 / +0.71%
|
14.10
|
14.25
|
14.00
|
14.25
|
14.16
|
13.09
|
8,500
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
12.99
|
1,300
|
|
|
7/9/2025
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.00
|
14.15
|
14.01
|
12.99
|
8,400
|
|
|
7/8/2025
|
+0.05 / +0.35%
|
14.10
|
14.15
|
13.95
|
14.15
|
14.02
|
12.99
|
37,500
|
|
|
7/7/2025
|
-0.15 / -1.05%
|
14.05
|
14.20
|
13.85
|
14.10
|
13.88
|
12.95
|
41,100
|
|
|
7/4/2025
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.05
|
14.25
|
14.10
|
13.09
|
22,400
|
|
|
7/3/2025
|
+0.15 / +1.06%
|
14.10
|
14.25
|
14.00
|
14.25
|
14.16
|
13.09
|
51,800
|
|
|
7/2/2025
|
-0.05 / -0.35%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.14
|
12.95
|
6,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.15
|
14.06
|
12.99
|
49,400
|
|
|
6/30/2025
|
-0.05 / -0.35%
|
14.05
|
14.20
|
14.05
|
14.15
|
14.10
|
12.99
|
17,400
|
|
|
6/27/2025
|
+0.25 / +1.79%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.00
|
13.04
|
35,600
|
|
|
6/26/2025
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.75
|
13.95
|
13.86
|
12.81
|
62,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,830,500
|
8.45
|
0.84%
|
|
|
|
ABS
|
364,200
|
3.84
|
1.05%
|
|
|
|
APC
|
7,200
|
8.50
|
-1.16%
|
|
|
|
APH
|
401,100
|
7.10
|
0.71%
|
|
|
|
APP
|
20,700
|
6.00
|
0.00%
|
|
|
|
BMP
|
64,100
|
141.10
|
0.28%
|
|
|
|
BRR
|
7,000
|
19.40
|
1.57%
|
|
|
|
CSV
|
2,366,000
|
36.35
|
2.11%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|