|
|
Closing price on 6/11/2012
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
29,690 |
| Split-adjusted Price |
4.67 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2012
|
+0.30 / +2.27%
|
13.50
|
13.60
|
12.80
|
13.50
|
13.50
|
4.67
|
29,690
|
|
|
6/8/2012
|
+0.30 / +2.33%
|
13.40
|
13.50
|
12.80
|
13.20
|
13.20
|
4.56
|
89,350
|
|
|
6/7/2012
|
+0.60 / +4.88%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.90
|
4.46
|
49,180
|
|
|
6/6/2012
|
+0.40 / +3.36%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.30
|
4.25
|
6,470
|
|
|
6/5/2012
|
+0.50 / +4.39%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.90
|
4.11
|
15,310
|
|
|
6/4/2012
|
-0.50 / -4.20%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
3.94
|
9,960
|
|
|
6/1/2012
|
-0.60 / -4.80%
|
12.10
|
12.60
|
11.90
|
11.90
|
11.90
|
4.11
|
44,460
|
|
|
5/31/2012
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
4.32
|
33,210
|
|
|
5/30/2012
|
-0.20 / -1.50%
|
13.60
|
13.60
|
12.90
|
13.10
|
13.10
|
4.53
|
750
|
|
|
5/29/2012
|
+0.10 / +0.76%
|
13.00
|
13.40
|
12.70
|
13.30
|
13.30
|
4.60
|
8,350
|
|
|
5/28/2012
|
-0.20 / -1.49%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.20
|
4.56
|
7,910
|
|
|
5/25/2012
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
4.63
|
33,520
|
|
|
5/24/2012
|
-0.60 / -4.48%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
4.42
|
29,780
|
|
|
5/23/2012
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.40
|
4.63
|
35,610
|
|
|
5/22/2012
|
+0.20 / +1.44%
|
14.50
|
14.50
|
13.50
|
14.10
|
14.10
|
4.87
|
58,400
|
|
|
5/21/2012
|
+0.60 / +4.51%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.90
|
4.80
|
82,640
|
|
|
5/18/2012
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.60
|
3,070
|
|
|
5/17/2012
|
-0.70 / -4.76%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.00
|
4.84
|
54,950
|
|
|
5/16/2012
|
-0.70 / -4.55%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
5.08
|
24,310
|
|
|
5/15/2012
|
-0.80 / -4.94%
|
15.40
|
16.20
|
15.40
|
15.40
|
15.40
|
5.32
|
69,880
|
|
|
5/14/2012
|
-0.80 / -4.71%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.20
|
5.60
|
13,250
|
|
|
5/11/2012
|
-0.50 / -2.86%
|
17.00
|
17.80
|
16.80
|
17.00
|
17.00
|
5.88
|
49,730
|
|
|
5/10/2012
|
-0.10 / -0.57%
|
18.40
|
18.40
|
16.80
|
17.50
|
17.50
|
6.05
|
148,140
|
|
|
5/9/2012
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.50
|
17.60
|
17.60
|
6.08
|
271,880
|
|
|
5/8/2012
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
5.81
|
129,280
|
|
|
5/7/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.53
|
19,190
|
|
|
5/4/2012
|
+0.70 / +4.79%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.30
|
5.29
|
66,520
|
|
|
5/3/2012
|
+0.60 / +4.29%
|
13.80
|
14.70
|
13.80
|
14.60
|
14.60
|
5.05
|
174,700
|
|
|
5/2/2012
|
-0.30 / -2.10%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
4.84
|
144,070
|
|
|
4/27/2012
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
4.94
|
84,090
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|