|
|
Closing price on 1/18/2023
|
|
| Open |
9.86 |
| High |
10.05 |
| Low |
9.85 |
| Volume |
5,700 |
| Split-adjusted Price |
7.66 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
-0.11 / -1.10%
|
9.86
|
10.05
|
9.85
|
9.88
|
9.98
|
7.66
|
5,700
|
|
|
1/17/2023
|
+0.20 / +2.04%
|
10.05
|
10.05
|
9.81
|
9.99
|
9.97
|
7.75
|
4,400
|
|
|
1/16/2023
|
-0.19 / -1.90%
|
9.80
|
9.81
|
9.77
|
9.79
|
9.79
|
7.59
|
3,300
|
|
|
1/13/2023
|
-0.01 / -0.10%
|
9.95
|
10.10
|
9.86
|
9.98
|
9.93
|
7.74
|
3,700
|
|
|
1/12/2023
|
+0.15 / +1.52%
|
9.84
|
9.99
|
9.80
|
9.99
|
9.93
|
7.75
|
8,200
|
|
|
1/11/2023
|
+0.02 / +0.20%
|
9.80
|
9.84
|
9.80
|
9.84
|
9.83
|
7.63
|
10,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.82
|
9.81
|
7.61
|
7,500
|
|
|
1/9/2023
|
-0.48 / -4.66%
|
10.20
|
10.30
|
9.80
|
9.82
|
9.87
|
7.61
|
8,900
|
|
|
1/6/2023
|
+0.30 / +3.00%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.31
|
7.99
|
1,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
10.50
|
10.55
|
9.90
|
10.00
|
10.25
|
7.75
|
2,100
|
|
|
1/4/2023
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.71
|
10.00
|
9.78
|
7.75
|
9,100
|
|
|
1/3/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.91
|
200
|
|
|
12/30/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
7.91
|
700
|
|
|
12/29/2022
|
+0.15 / +1.48%
|
10.20
|
10.30
|
9.80
|
10.30
|
10.05
|
7.99
|
2,200
|
|
|
12/28/2022
|
+0.33 / +3.36%
|
9.90
|
10.15
|
9.82
|
10.15
|
9.94
|
7.87
|
1,000
|
|
|
12/27/2022
|
-0.33 / -3.25%
|
9.61
|
10.30
|
9.60
|
9.82
|
9.73
|
7.61
|
3,200
|
|
|
12/26/2022
|
0.00 / 0.00%
|
10.00
|
10.55
|
10.00
|
10.15
|
10.06
|
7.87
|
3,000
|
|
|
12/23/2022
|
-0.35 / -3.33%
|
10.45
|
10.45
|
10.15
|
10.15
|
10.36
|
7.87
|
1,300
|
|
|
12/22/2022
|
-0.05 / -0.47%
|
10.05
|
10.50
|
10.00
|
10.50
|
10.07
|
8.14
|
2,100
|
|
|
12/21/2022
|
+0.35 / +3.43%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
8.18
|
200
|
|
|
12/20/2022
|
-0.20 / -1.92%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.20
|
7.91
|
500
|
|
|
12/19/2022
|
+0.30 / +2.97%
|
10.70
|
10.75
|
10.40
|
10.40
|
10.68
|
8.06
|
3,800
|
|
|
12/16/2022
|
-0.30 / -2.88%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.13
|
7.83
|
5,500
|
|
|
12/15/2022
|
+0.05 / +0.48%
|
10.95
|
11.00
|
10.40
|
10.40
|
10.54
|
8.06
|
7,800
|
|
|
12/14/2022
|
-0.65 / -5.91%
|
11.00
|
11.05
|
10.30
|
10.35
|
10.51
|
8.03
|
13,000
|
|
|
12/13/2022
|
-0.80 / -6.78%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
8.53
|
1,600
|
|
|
12/12/2022
|
+0.50 / +4.42%
|
11.95
|
11.95
|
11.00
|
11.80
|
11.47
|
9.15
|
7,500
|
|
|
12/9/2022
|
+0.70 / +6.60%
|
10.25
|
11.30
|
10.10
|
11.30
|
10.52
|
8.76
|
20,900
|
|
|
12/8/2022
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.20
|
10.60
|
10.40
|
8.22
|
1,900
|
|
|
12/7/2022
|
-0.10 / -0.93%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.61
|
8.22
|
500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,575,600
|
8.54
|
1.07%
|
|
|
|
ABS
|
392,700
|
3.84
|
0.00%
|
|
|
|
APC
|
5,900
|
8.30
|
-3.49%
|
|
|
|
APH
|
584,400
|
7.19
|
1.27%
|
|
|
|
APP
|
15,300
|
6.00
|
0.00%
|
|
|
|
BMP
|
175,300
|
141.90
|
0.57%
|
|
|
|
BRR
|
72,600
|
19.00
|
-2.56%
|
|
|
|
CSV
|
1,035,200
|
36.45
|
0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|