|
|
Closing price on 1/3/2025
|
|
| Open |
14.15 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
43,800 |
| Split-adjusted Price |
14.50 |
There is no data on 1/6/2025. Display data on 1/3/2025 instead.
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+0.05 / +0.35%
|
14.15
|
14.50
|
13.90
|
14.50
|
14.33
|
14.50
|
43,800
|
|
|
1/2/2025
|
+0.05 / +0.35%
|
14.10
|
14.45
|
13.90
|
14.45
|
14.25
|
14.45
|
18,300
|
|
|
12/31/2024
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.37
|
14.40
|
21,200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.10
|
14.35
|
14.27
|
14.35
|
3,400
|
|
|
12/27/2024
|
+0.05 / +0.35%
|
14.30
|
14.40
|
13.90
|
14.35
|
14.21
|
14.35
|
53,700
|
|
|
12/26/2024
|
-0.05 / -0.35%
|
14.35
|
14.40
|
13.95
|
14.30
|
14.16
|
14.30
|
40,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
14.05
|
14.35
|
14.00
|
14.35
|
14.18
|
14.35
|
42,800
|
|
|
12/24/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.85
|
14.35
|
14.15
|
14.35
|
29,300
|
|
|
12/23/2024
|
+0.55 / +3.96%
|
13.90
|
14.45
|
13.75
|
14.45
|
14.00
|
14.45
|
55,500
|
|
|
12/20/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.75
|
13.90
|
13.91
|
13.90
|
36,100
|
|
|
12/19/2024
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
14.00
|
15,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.70
|
13.95
|
13.85
|
13.95
|
36,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
13.75
|
13.95
|
13.70
|
13.95
|
13.79
|
13.95
|
16,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
13.70
|
13.95
|
13.70
|
13.95
|
13.76
|
13.95
|
16,600
|
|
|
12/13/2024
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.96
|
13.95
|
13,400
|
|
|
12/12/2024
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.80
|
14.00
|
13.96
|
14.00
|
13,100
|
|
|
12/11/2024
|
+0.05 / +0.36%
|
13.85
|
14.05
|
13.85
|
14.05
|
14.00
|
14.05
|
1,200
|
|
|
12/10/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,200
|
|
|
12/9/2024
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.05
|
14.10
|
14.13
|
14.10
|
4,600
|
|
|
12/6/2024
|
+0.05 / +0.36%
|
14.10
|
14.45
|
13.80
|
14.10
|
14.04
|
14.10
|
40,500
|
|
|
12/5/2024
|
0.00 / 0.00%
|
13.95
|
14.05
|
13.65
|
14.05
|
13.94
|
14.05
|
45,300
|
|
|
12/4/2024
|
0.00 / 0.00%
|
13.80
|
14.05
|
13.80
|
14.05
|
14.04
|
14.05
|
10,700
|
|
|
12/3/2024
|
+0.05 / +0.36%
|
13.80
|
14.15
|
13.65
|
14.05
|
13.82
|
14.05
|
46,800
|
|
|
12/2/2024
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.65
|
14.00
|
13.84
|
14.00
|
44,100
|
|
|
11/29/2024
|
+0.05 / +0.36%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.05
|
14.05
|
2,000
|
|
|
11/28/2024
|
-0.10 / -0.71%
|
13.95
|
14.15
|
13.80
|
14.00
|
13.97
|
14.00
|
31,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.65
|
14.10
|
13.78
|
14.10
|
21,700
|
|
|
11/26/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.65
|
14.10
|
13.96
|
14.10
|
14,700
|
|
|
11/25/2024
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.97
|
14.10
|
13,000
|
|
|
11/22/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.05
|
14.10
|
58,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,139,400
|
8.73
|
-0.11%
|
|
|
|
ABS
|
235,600
|
4.65
|
-1.27%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
1,272,200
|
7.11
|
-1.11%
|
|
|
|
APP
|
20,600
|
7.20
|
-1.37%
|
|
|
|
BMP
|
188,100
|
133.30
|
0.15%
|
|
|
|
BRR
|
8,900
|
19.30
|
0.00%
|
|
|
|
CSV
|
1,484,400
|
45.90
|
-1.61%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|