|
Closing price on 10/13/2014
|
|
Open |
9.90 |
High |
10.10 |
Low |
9.90 |
Volume |
6,550 |
Split-adjusted Price |
4.22 |
|
|
BRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2014
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
4.22
|
6,550
|
|
10/10/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.22
|
2,200
|
|
10/9/2014
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.22
|
21,070
|
|
10/8/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.31
|
4,900
|
|
10/7/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.27
|
8,500
|
|
10/6/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.22
|
9,650
|
|
10/3/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.22
|
11,600
|
|
10/2/2014
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
4.22
|
9,970
|
|
10/1/2014
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
4.18
|
7,090
|
|
9/30/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
4.27
|
4,020
|
|
9/29/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.27
|
520
|
|
9/26/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.22
|
4,950
|
|
9/25/2014
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.22
|
11,030
|
|
9/24/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.27
|
1,510
|
|
9/23/2014
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.22
|
1,020
|
|
9/22/2014
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
4.14
|
5,100
|
|
9/19/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.39
|
3,340
|
|
9/18/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.39
|
8,200
|
|
9/17/2014
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.20
|
4.35
|
39,260
|
|
9/16/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.22
|
1,510
|
|
9/15/2014
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
4.22
|
5,070
|
|
9/12/2014
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.35
|
1,870
|
|
9/11/2014
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
4.22
|
1,230
|
|
9/10/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
4.27
|
10,260
|
|
9/9/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
4.22
|
12,760
|
|
9/8/2014
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
4.27
|
1,970
|
|
9/5/2014
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
9.90
|
4.22
|
5,630
|
|
9/4/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
21,590
|
|
9/3/2014
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.90
|
10.00
|
10.00
|
4.27
|
53,810
|
|
8/29/2014
|
+0.10 / +1.01%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
4.27
|
4,970
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,143,500
|
8.24
|
4.44%
|
|
|
ABS
|
537,500
|
3.87
|
1.57%
|
|
|
APC
|
4,700
|
8.80
|
1.15%
|
|
|
APH
|
1,101,100
|
6.87
|
2.69%
|
|
|
APP
|
246,800
|
6.40
|
-14.67%
|
|
|
BMP
|
146,300
|
146.40
|
1.60%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,772,700
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 2:35:03 PM
|
|
|
|
|