|
Closing price on 5/17/2021
|
|
Open |
13.60 |
High |
13.60 |
Low |
13.00 |
Volume |
7,500 |
Split-adjusted Price |
10.24 |
|
|
BRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2021
|
+0.05 / +0.38%
|
13.60
|
13.60
|
13.00
|
13.05
|
13.00
|
10.24
|
7,500
|
|
5/14/2021
|
+0.35 / +2.77%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.18
|
10.20
|
5,200
|
|
5/13/2021
|
+0.20 / +1.61%
|
12.50
|
12.65
|
12.50
|
12.65
|
12.63
|
9.93
|
4,200
|
|
5/12/2021
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
9.77
|
2,000
|
|
5/11/2021
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.30
|
9.73
|
9,000
|
|
5/10/2021
|
-0.10 / -0.81%
|
12.85
|
12.85
|
12.30
|
12.30
|
12.66
|
9.65
|
3,800
|
|
5/7/2021
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.48
|
9.73
|
6,200
|
|
5/6/2021
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.81
|
13,400
|
|
5/5/2021
|
+0.25 / +2.06%
|
12.15
|
12.40
|
12.05
|
12.40
|
12.26
|
9.73
|
2,300
|
|
5/4/2021
|
-0.35 / -2.80%
|
12.50
|
12.50
|
12.00
|
12.15
|
12.12
|
9.53
|
14,200
|
|
4/29/2021
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.20
|
12.50
|
12.45
|
9.81
|
23,400
|
|
4/28/2021
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.50
|
12.55
|
12.57
|
9.85
|
16,500
|
|
4/27/2021
|
-0.10 / -0.79%
|
12.70
|
13.20
|
12.55
|
12.60
|
12.70
|
9.89
|
17,700
|
|
4/26/2021
|
-0.40 / -3.05%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
9.96
|
19,500
|
|
4/23/2021
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
10.28
|
20,800
|
|
4/22/2021
|
-0.70 / -5.09%
|
13.95
|
13.95
|
13.05
|
13.05
|
13.29
|
10.24
|
9,200
|
|
4/20/2021
|
+0.85 / +6.59%
|
12.90
|
13.75
|
12.90
|
13.75
|
12.90
|
10.79
|
6,500
|
|
4/19/2021
|
-0.80 / -5.84%
|
13.00
|
13.30
|
12.90
|
12.90
|
12.96
|
10.12
|
14,000
|
|
4/16/2021
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.55
|
13.70
|
13.67
|
10.75
|
1,500
|
|
4/15/2021
|
+0.20 / +1.47%
|
14.55
|
14.55
|
13.60
|
13.80
|
13.89
|
10.83
|
9,300
|
|
4/14/2021
|
+0.20 / +1.49%
|
14.20
|
14.20
|
13.40
|
13.60
|
13.66
|
10.67
|
7,500
|
|
4/13/2021
|
-0.20 / -1.47%
|
13.75
|
13.75
|
13.40
|
13.40
|
13.47
|
10.51
|
5,500
|
|
4/12/2021
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.59
|
10.67
|
24,800
|
|
4/9/2021
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.62
|
10.59
|
2,000
|
|
4/8/2021
|
+0.50 / +3.76%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.54
|
10.83
|
5,800
|
|
4/7/2021
|
-0.20 / -1.48%
|
13.35
|
13.35
|
13.20
|
13.30
|
13.28
|
10.44
|
3,500
|
|
4/6/2021
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.66
|
10.59
|
4,400
|
|
4/5/2021
|
-0.25 / -1.81%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.53
|
10.67
|
3,900
|
|
4/2/2021
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
10.87
|
1,300
|
|
4/1/2021
|
+0.05 / +0.36%
|
13.30
|
13.95
|
13.10
|
13.85
|
13.44
|
10.87
|
14,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
11,375,600
|
11.65
|
2.19%
|
|
|
ABS
|
302,800
|
5.14
|
-1.53%
|
|
|
APC
|
6,200
|
7.30
|
0.00%
|
|
|
APH
|
2,213,000
|
9.61
|
3.22%
|
|
|
APP
|
1,000
|
12.80
|
-11.11%
|
|
|
BMP
|
94,200
|
99.20
|
-1.00%
|
|
|
BRR
|
200
|
18.80
|
-1.05%
|
|
|
CSV
|
1,302,100
|
33.65
|
7.00%
|
|
|
|
Market Update
Last updated at 2:55:00 PM
|
|
|
|
|