|
|
Closing price on 12/30/2024
|
|
| Open |
14.35 |
| High |
14.35 |
| Low |
14.10 |
| Volume |
3,400 |
| Split-adjusted Price |
14.35 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2024
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.10
|
14.35
|
14.27
|
14.35
|
3,400
|
|
|
12/27/2024
|
+0.05 / +0.35%
|
14.30
|
14.40
|
13.90
|
14.35
|
14.21
|
14.35
|
53,700
|
|
|
12/26/2024
|
-0.05 / -0.35%
|
14.35
|
14.40
|
13.95
|
14.30
|
14.16
|
14.30
|
40,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
14.05
|
14.35
|
14.00
|
14.35
|
14.18
|
14.35
|
42,800
|
|
|
12/24/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.85
|
14.35
|
14.15
|
14.35
|
29,300
|
|
|
12/23/2024
|
+0.55 / +3.96%
|
13.90
|
14.45
|
13.75
|
14.45
|
14.00
|
14.45
|
55,500
|
|
|
12/20/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.75
|
13.90
|
13.91
|
13.90
|
36,100
|
|
|
12/19/2024
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
14.00
|
15,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.70
|
13.95
|
13.85
|
13.95
|
36,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
13.75
|
13.95
|
13.70
|
13.95
|
13.79
|
13.95
|
16,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
13.70
|
13.95
|
13.70
|
13.95
|
13.76
|
13.95
|
16,600
|
|
|
12/13/2024
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.96
|
13.95
|
13,400
|
|
|
12/12/2024
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.80
|
14.00
|
13.96
|
14.00
|
13,100
|
|
|
12/11/2024
|
+0.05 / +0.36%
|
13.85
|
14.05
|
13.85
|
14.05
|
14.00
|
14.05
|
1,200
|
|
|
12/10/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,200
|
|
|
12/9/2024
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.05
|
14.10
|
14.13
|
14.10
|
4,600
|
|
|
12/6/2024
|
+0.05 / +0.36%
|
14.10
|
14.45
|
13.80
|
14.10
|
14.04
|
14.10
|
40,500
|
|
|
12/5/2024
|
0.00 / 0.00%
|
13.95
|
14.05
|
13.65
|
14.05
|
13.94
|
14.05
|
45,300
|
|
|
12/4/2024
|
0.00 / 0.00%
|
13.80
|
14.05
|
13.80
|
14.05
|
14.04
|
14.05
|
10,700
|
|
|
12/3/2024
|
+0.05 / +0.36%
|
13.80
|
14.15
|
13.65
|
14.05
|
13.82
|
14.05
|
46,800
|
|
|
12/2/2024
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.65
|
14.00
|
13.84
|
14.00
|
44,100
|
|
|
11/29/2024
|
+0.05 / +0.36%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.05
|
14.05
|
2,000
|
|
|
11/28/2024
|
-0.10 / -0.71%
|
13.95
|
14.15
|
13.80
|
14.00
|
13.97
|
14.00
|
31,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.65
|
14.10
|
13.78
|
14.10
|
21,700
|
|
|
11/26/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.65
|
14.10
|
13.96
|
14.10
|
14,700
|
|
|
11/25/2024
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.97
|
14.10
|
13,000
|
|
|
11/22/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.05
|
14.10
|
58,000
|
|
|
11/21/2024
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.85
|
14.10
|
14.05
|
14.10
|
20,400
|
|
|
11/20/2024
|
+0.15 / +1.08%
|
13.95
|
14.10
|
13.90
|
14.10
|
14.04
|
14.10
|
13,000
|
|
|
11/19/2024
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.90
|
13.95
|
13.90
|
13.95
|
3,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,621,500
|
8.46
|
-1.63%
|
|
|
|
ABS
|
224,500
|
4.50
|
-0.22%
|
|
|
|
APC
|
1,100
|
6.30
|
-7.35%
|
|
|
|
APH
|
831,800
|
7.05
|
0.28%
|
|
|
|
APP
|
5,100
|
7.00
|
-1.41%
|
|
|
|
BMP
|
329,700
|
134.90
|
2.98%
|
|
|
|
BRR
|
1,800
|
20.00
|
0.00%
|
|
|
|
CSV
|
2,825,200
|
44.55
|
1.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|