|
|
Closing price on 4/13/2012
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
68,650 |
| Split-adjusted Price |
3.77 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
3.77
|
68,650
|
|
|
4/12/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.90
|
3.77
|
132,860
|
|
|
4/11/2012
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
3.77
|
22,770
|
|
|
4/10/2012
|
-0.10 / -0.92%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
3.73
|
123,620
|
|
|
4/9/2012
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
3.77
|
22,850
|
|
|
4/6/2012
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
3.70
|
33,520
|
|
|
4/5/2012
|
+0.50 / +4.81%
|
10.30
|
10.90
|
10.20
|
10.90
|
10.90
|
3.77
|
77,980
|
|
|
4/4/2012
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
3.59
|
61,280
|
|
|
4/3/2012
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
3.66
|
58,220
|
|
|
3/30/2012
|
-0.30 / -2.83%
|
10.30
|
10.80
|
10.20
|
10.30
|
10.30
|
3.56
|
28,090
|
|
|
3/29/2012
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
3.66
|
28,980
|
|
|
3/28/2012
|
-0.30 / -2.83%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
3.56
|
9,370
|
|
|
3/27/2012
|
-0.50 / -4.50%
|
11.40
|
11.40
|
10.60
|
10.60
|
10.60
|
3.66
|
61,130
|
|
|
3/26/2012
|
+0.40 / +3.74%
|
11.20
|
11.20
|
10.70
|
11.10
|
11.10
|
3.84
|
122,980
|
|
|
3/23/2012
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.70
|
61,240
|
|
|
3/22/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.53
|
23,420
|
|
|
3/21/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.39
|
50
|
|
|
3/20/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.25
|
12,510
|
|
|
3/19/2012
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
3.11
|
24,500
|
|
|
3/16/2012
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.97
|
19,310
|
|
|
3/15/2012
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.90
|
3.08
|
18,610
|
|
|
3/14/2012
|
-0.40 / -4.35%
|
8.90
|
9.20
|
8.80
|
8.80
|
8.80
|
3.04
|
16,210
|
|
|
3/13/2012
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.18
|
300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,349,700
|
8.61
|
0.82%
|
|
|
|
ABS
|
547,300
|
3.83
|
-0.26%
|
|
|
|
APC
|
8,800
|
8.50
|
0.00%
|
|
|
|
APH
|
847,500
|
7.24
|
0.70%
|
|
|
|
APP
|
44,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
49,600
|
141.80
|
-0.07%
|
|
|
|
BRR
|
5,900
|
18.80
|
-1.05%
|
|
|
|
CSV
|
2,329,300
|
36.20
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|