|
|
Closing price on 5/15/2013
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
3,510 |
| Split-adjusted Price |
4.21 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2013
|
-0.10 / -0.88%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.20
|
4.21
|
3,510
|
|
|
5/14/2013
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
4.25
|
3,440
|
|
|
5/13/2013
|
-0.50 / -4.35%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.14
|
3,450
|
|
|
5/10/2013
|
+0.30 / +2.68%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
4.33
|
890
|
|
|
5/9/2013
|
+0.40 / +3.70%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
4.21
|
600
|
|
|
5/8/2013
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
4.06
|
4,640
|
|
|
5/7/2013
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.20
|
4.21
|
5,890
|
|
|
5/6/2013
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
4.14
|
2,740
|
|
|
5/3/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
4.14
|
3,570
|
|
|
5/2/2013
|
-0.20 / -1.79%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
4.14
|
2,590
|
|
|
4/26/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.21
|
100
|
|
|
4/25/2013
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
4.21
|
8,760
|
|
|
4/24/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
4.21
|
1,080
|
|
|
4/23/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
4.21
|
680
|
|
|
4/22/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
4.21
|
1,940
|
|
|
4/18/2013
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.21
|
60
|
|
|
4/17/2013
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.14
|
5,030
|
|
|
4/16/2013
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
4.21
|
19,110
|
|
|
4/15/2013
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
4.10
|
14,160
|
|
|
4/12/2013
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
4.25
|
5,180
|
|
|
4/11/2013
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
4.29
|
1,510
|
|
|
4/10/2013
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
4.33
|
3,440
|
|
|
4/9/2013
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.40
|
4.29
|
22,400
|
|
|
4/8/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
4.37
|
50
|
|
|
4/5/2013
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.10
|
11.60
|
11.60
|
4.37
|
10,560
|
|
|
4/4/2013
|
+0.30 / +2.68%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.50
|
4.33
|
18,120
|
|
|
4/3/2013
|
-0.60 / -5.08%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.20
|
4.21
|
15,350
|
|
|
4/2/2013
|
-0.20 / -1.67%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
4.44
|
4,100
|
|
|
4/1/2013
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.30
|
12.00
|
12.00
|
4.52
|
8,480
|
|
|
3/29/2013
|
+0.70 / +6.19%
|
11.00
|
12.00
|
11.00
|
12.00
|
12.00
|
4.52
|
15,630
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|