|
|
Closing price on 3/12/2012
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.70 |
| Volume |
28,160 |
| Split-adjusted Price |
3.11 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2012
|
-0.10 / -1.10%
|
9.40
|
9.40
|
8.70
|
9.00
|
9.00
|
3.11
|
28,160
|
|
|
3/9/2012
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
3.14
|
2,330
|
|
|
3/8/2012
|
-0.40 / -4.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
3.11
|
18,040
|
|
|
3/7/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.25
|
17,830
|
|
|
3/6/2012
|
-0.40 / -4.08%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.40
|
3.25
|
8,220
|
|
|
3/5/2012
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.39
|
30,050
|
|
|
3/2/2012
|
+0.10 / +1.08%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.40
|
3.25
|
8,770
|
|
|
3/1/2012
|
+0.20 / +2.20%
|
8.80
|
9.30
|
8.70
|
9.30
|
9.30
|
3.21
|
24,700
|
|
|
2/29/2012
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
3.14
|
11,020
|
|
|
2/28/2012
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.28
|
1,350
|
|
|
2/27/2012
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.90
|
3.42
|
9,570
|
|
|
2/24/2012
|
-0.50 / -4.85%
|
10.10
|
10.30
|
9.80
|
9.80
|
9.80
|
3.39
|
31,430
|
|
|
2/23/2012
|
0.00 / 0.00%
|
9.80
|
10.60
|
9.80
|
10.30
|
10.30
|
3.56
|
2,730
|
|
|
2/22/2012
|
-0.50 / -4.63%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.30
|
3.56
|
5,080
|
|
|
2/21/2012
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
3.73
|
4,430
|
|
|
2/20/2012
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.80
|
1,200
|
|
|
2/17/2012
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
3.77
|
50
|
|
|
2/16/2012
|
+0.30 / +2.91%
|
10.70
|
10.70
|
10.20
|
10.60
|
10.60
|
3.66
|
180
|
|
|
2/15/2012
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
3.56
|
53,990
|
|
|
2/14/2012
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
3.42
|
19,370
|
|
|
2/13/2012
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.35
|
15,920
|
|
|
2/10/2012
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.28
|
14,200
|
|
|
2/9/2012
|
+0.40 / +4.55%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.20
|
3.18
|
33,190
|
|
|
2/8/2012
|
-0.40 / -4.35%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.04
|
27,470
|
|
|
2/7/2012
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.18
|
6,000
|
|
|
2/6/2012
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
3.28
|
11,200
|
|
|
2/3/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.42
|
20,500
|
|
|
2/2/2012
|
+0.20 / +2.15%
|
8.90
|
9.60
|
8.90
|
9.50
|
9.50
|
3.28
|
18,490
|
|
|
2/1/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.21
|
28,910
|
|
|
1/31/2012
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.08
|
11,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,575,600
|
8.54
|
1.07%
|
|
|
|
ABS
|
392,700
|
3.84
|
0.00%
|
|
|
|
APC
|
5,900
|
8.30
|
-3.49%
|
|
|
|
APH
|
584,400
|
7.19
|
1.27%
|
|
|
|
APP
|
15,300
|
6.00
|
0.00%
|
|
|
|
BMP
|
175,300
|
141.90
|
0.57%
|
|
|
|
BRR
|
72,600
|
19.00
|
-2.56%
|
|
|
|
CSV
|
1,035,200
|
36.45
|
0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|