|
|
Closing price on 1/5/2022
|
|
| Open |
16.60 |
| High |
17.20 |
| Low |
16.40 |
| Volume |
3,500 |
| Split-adjusted Price |
12.16 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.40 / +2.41%
|
16.60
|
17.20
|
16.40
|
17.00
|
16.57
|
12.16
|
3,500
|
|
|
1/4/2022
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
16.60
|
16.87
|
11.88
|
4,300
|
|
|
12/31/2021
|
-0.90 / -5.14%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.67
|
11.88
|
900
|
|
|
12/30/2021
|
0.00 / 0.00%
|
17.50
|
18.00
|
16.80
|
17.50
|
17.68
|
12.52
|
3,700
|
|
|
12/29/2021
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.15
|
17.50
|
16.95
|
12.52
|
2,600
|
|
|
12/28/2021
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.10
|
16.90
|
16.41
|
12.09
|
8,700
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.30
|
17.30
|
16.30
|
16.30
|
16.77
|
11.66
|
3,100
|
|
|
12/24/2021
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.25
|
16.30
|
16.26
|
11.66
|
4,000
|
|
|
12/23/2021
|
-1.00 / -5.80%
|
17.30
|
17.30
|
16.20
|
16.25
|
16.46
|
11.63
|
1,300
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.25
|
17.25
|
17.30
|
12.34
|
8,900
|
|
|
12/21/2021
|
+0.35 / +2.07%
|
17.00
|
17.25
|
16.20
|
17.25
|
17.07
|
12.34
|
2,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.64
|
12.09
|
25,300
|
|
|
12/17/2021
|
+0.75 / +4.64%
|
16.15
|
17.00
|
16.15
|
16.90
|
16.71
|
12.09
|
4,000
|
|
|
12/16/2021
|
-0.55 / -3.29%
|
16.00
|
17.00
|
16.00
|
16.15
|
16.74
|
11.55
|
6,100
|
|
|
12/15/2021
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.80
|
11.95
|
1,900
|
|
|
12/14/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
12.02
|
500
|
|
|
12/13/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
12.09
|
1,800
|
|
|
12/10/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.16
|
800
|
|
|
12/9/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.16
|
500
|
|
|
12/8/2021
|
+0.80 / +4.94%
|
17.10
|
17.10
|
16.95
|
17.00
|
17.10
|
12.16
|
2,500
|
|
|
12/7/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.35
|
11.59
|
1,000
|
|
|
12/6/2021
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.25
|
11.59
|
4,000
|
|
|
12/3/2021
|
-0.85 / -4.84%
|
17.55
|
17.55
|
16.70
|
16.70
|
17.00
|
11.95
|
1,000
|
|
|
12/2/2021
|
+0.65 / +3.85%
|
16.90
|
17.55
|
16.90
|
17.55
|
17.38
|
12.56
|
6,300
|
|
|
12/1/2021
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
12.09
|
1,700
|
|
|
11/30/2021
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
12.16
|
7,300
|
|
|
11/29/2021
|
-0.10 / -0.57%
|
16.40
|
17.50
|
16.35
|
17.40
|
16.93
|
12.45
|
1,700
|
|
|
11/26/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.50
|
17.44
|
12.52
|
7,800
|
|
|
11/25/2021
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.30
|
12.52
|
4,200
|
|
|
11/24/2021
|
+0.50 / +3.03%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.59
|
12.16
|
4,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,718,200
|
8.68
|
0.81%
|
|
|
|
ABS
|
580,000
|
3.90
|
1.83%
|
|
|
|
APC
|
9,800
|
8.30
|
-2.35%
|
|
|
|
APH
|
556,400
|
7.25
|
0.14%
|
|
|
|
APP
|
11,100
|
5.90
|
0.00%
|
|
|
|
BMP
|
118,200
|
140.70
|
-0.78%
|
|
|
|
BRR
|
4,600
|
18.80
|
-0.53%
|
|
|
|
CSV
|
1,285,400
|
36.30
|
0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|