|
|
Closing price on 10/26/2021
|
|
| Open |
15.50 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
2,600 |
| Split-adjusted Price |
11.52 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
-0.10 / -0.62%
|
15.50
|
16.10
|
15.50
|
16.10
|
15.77
|
11.52
|
2,600
|
|
|
10/25/2021
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.00
|
16.20
|
16.03
|
11.59
|
6,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.21
|
11.59
|
2,900
|
|
|
10/21/2021
|
-0.80 / -4.71%
|
15.85
|
16.50
|
15.85
|
16.20
|
16.00
|
11.59
|
1,000
|
|
|
10/20/2021
|
+0.50 / +3.03%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.07
|
12.16
|
6,100
|
|
|
10/19/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.18
|
11.80
|
5,500
|
|
|
10/18/2021
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.49
|
11.88
|
5,700
|
|
|
10/15/2021
|
+0.80 / +5.13%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.23
|
11.73
|
10,600
|
|
|
10/14/2021
|
+0.40 / +2.63%
|
15.50
|
15.60
|
15.20
|
15.60
|
15.40
|
11.16
|
5,000
|
|
|
10/13/2021
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.15
|
15.20
|
15.16
|
10.87
|
3,100
|
|
|
10/12/2021
|
-0.45 / -2.88%
|
15.65
|
15.65
|
15.00
|
15.20
|
15.25
|
10.87
|
8,000
|
|
|
10/11/2021
|
-0.20 / -1.26%
|
15.85
|
15.85
|
15.65
|
15.65
|
15.65
|
11.20
|
6,400
|
|
|
10/8/2021
|
+0.20 / +1.28%
|
14.85
|
16.30
|
14.80
|
15.85
|
15.81
|
11.34
|
2,000
|
|
|
10/7/2021
|
+0.25 / +1.62%
|
15.80
|
15.80
|
15.45
|
15.65
|
15.59
|
11.20
|
9,300
|
|
|
10/6/2021
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.39
|
11.02
|
12,200
|
|
|
10/5/2021
|
+0.40 / +2.65%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.00
|
11.09
|
4,400
|
|
|
10/4/2021
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.38
|
10.80
|
1,300
|
|
|
10/1/2021
|
-0.30 / -1.94%
|
16.50
|
16.50
|
15.05
|
15.15
|
15.52
|
10.84
|
16,400
|
|
|
9/30/2021
|
+0.15 / +0.98%
|
15.30
|
15.50
|
15.00
|
15.45
|
15.35
|
11.05
|
4,300
|
|
|
9/29/2021
|
+0.45 / +3.03%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.00
|
10.95
|
1,200
|
|
|
9/28/2021
|
-0.65 / -4.19%
|
15.80
|
15.80
|
14.60
|
14.85
|
15.00
|
10.62
|
2,200
|
|
|
9/27/2021
|
+0.30 / +1.97%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.58
|
11.09
|
19,700
|
|
|
9/24/2021
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.11
|
10.87
|
6,700
|
|
|
9/23/2021
|
0.00 / 0.00%
|
14.75
|
15.30
|
14.75
|
15.30
|
15.18
|
10.95
|
5,600
|
|
|
9/22/2021
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.65
|
15.30
|
15.32
|
10.95
|
10,900
|
|
|
9/21/2021
|
+0.95 / +6.76%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.96
|
10.73
|
6,200
|
|
|
9/20/2021
|
-0.85 / -5.70%
|
15.00
|
15.45
|
14.05
|
14.05
|
15.14
|
10.05
|
7,400
|
|
|
9/17/2021
|
+0.20 / +1.36%
|
15.00
|
15.30
|
14.70
|
14.90
|
14.96
|
10.66
|
13,500
|
|
|
9/16/2021
|
+0.10 / +0.68%
|
15.60
|
15.60
|
14.70
|
14.70
|
15.17
|
10.52
|
5,000
|
|
|
9/15/2021
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.70
|
10.45
|
2,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APC
|
34,000
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|