|
|
Closing price on 3/26/2014
|
|
| Open |
10.80 |
| High |
11.90 |
| Low |
10.80 |
| Volume |
6,920 |
| Split-adjusted Price |
4.52 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-0.50 / -4.35%
|
10.80
|
11.90
|
10.80
|
11.00
|
11.00
|
4.52
|
6,920
|
|
|
3/25/2014
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.30
|
11.50
|
11.50
|
4.73
|
9,360
|
|
|
3/24/2014
|
+0.30 / +2.68%
|
11.20
|
11.90
|
10.80
|
11.50
|
11.50
|
4.73
|
9,200
|
|
|
3/21/2014
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.60
|
1,550
|
|
|
3/20/2014
|
-0.40 / -3.48%
|
10.80
|
11.50
|
10.80
|
11.10
|
11.10
|
4.56
|
3,040
|
|
|
3/19/2014
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
4.73
|
1,290
|
|
|
3/18/2014
|
+0.70 / +6.60%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.30
|
4.65
|
830
|
|
|
3/17/2014
|
-0.70 / -6.19%
|
11.90
|
11.90
|
10.60
|
10.60
|
10.60
|
4.36
|
5,670
|
|
|
3/14/2014
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
4.65
|
2,780
|
|
|
3/13/2014
|
-0.30 / -2.70%
|
10.70
|
11.10
|
10.70
|
10.80
|
10.80
|
4.44
|
2,600
|
|
|
3/12/2014
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.10
|
4.56
|
8,330
|
|
|
3/11/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
4.60
|
3,450
|
|
|
3/10/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
4.60
|
20,560
|
|
|
3/7/2014
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.70
|
11.20
|
11.20
|
4.60
|
5,100
|
|
|
3/6/2014
|
-0.80 / -6.67%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
4.60
|
22,450
|
|
|
3/5/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.60
|
12.00
|
12.00
|
4.93
|
1,130
|
|
|
3/4/2014
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
4.93
|
7,390
|
|
|
3/3/2014
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.81
|
65,510
|
|
|
2/28/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.52
|
300
|
|
|
2/27/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.52
|
4,000
|
|
|
2/26/2014
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
4.52
|
780
|
|
|
2/25/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.52
|
3,210
|
|
|
2/24/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.52
|
2,000
|
|
|
2/21/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.52
|
380
|
|
|
2/20/2014
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.60
|
11.00
|
11.00
|
4.52
|
12,840
|
|
|
2/19/2014
|
+0.50 / +4.72%
|
10.80
|
11.10
|
10.60
|
11.10
|
11.10
|
4.56
|
3,340
|
|
|
2/18/2014
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
4.36
|
1,920
|
|
|
2/17/2014
|
+0.20 / +1.92%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
4.36
|
4,910
|
|
|
2/14/2014
|
-0.60 / -5.45%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.28
|
530
|
|
|
2/13/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
11.00
|
4.52
|
720
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|