|
|
Closing price on 11/6/2014
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
5,890 |
| Split-adjusted Price |
4.22 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2014
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.22
|
5,890
|
|
|
11/5/2014
|
+0.20 / +2.04%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.27
|
1,010
|
|
|
11/4/2014
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.18
|
3,370
|
|
|
11/3/2014
|
-0.40 / -3.96%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
4.14
|
150
|
|
|
10/31/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.31
|
1,090
|
|
|
10/30/2014
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
4.27
|
340
|
|
|
10/29/2014
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.31
|
340
|
|
|
10/28/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.27
|
5,210
|
|
|
10/27/2014
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
4.14
|
3,000
|
|
|
10/24/2014
|
+0.10 / +1.01%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.27
|
20
|
|
|
10/23/2014
|
-0.10 / -1.00%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
4.22
|
15,480
|
|
|
10/22/2014
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.27
|
2,720
|
|
|
10/21/2014
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.31
|
200
|
|
|
10/20/2014
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
4.35
|
13,190
|
|
|
10/17/2014
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.27
|
1,360
|
|
|
10/16/2014
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.10
|
4.31
|
22,190
|
|
|
10/15/2014
|
+0.10 / +1.01%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
4.27
|
4,500
|
|
|
10/14/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
4.22
|
8,680
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,252,400
|
8.48
|
-0.24%
|
|
|
|
ABS
|
105,100
|
3.85
|
0.52%
|
|
|
|
APC
|
8,100
|
6.60
|
0.00%
|
|
|
|
APH
|
326,200
|
6.40
|
-1.99%
|
|
|
|
APP
|
11,500
|
8.20
|
5.13%
|
|
|
|
BMP
|
205,100
|
132.50
|
-0.38%
|
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
|
CSV
|
2,117,300
|
37.90
|
-1.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|