|
|
Closing price on 8/19/2022
|
|
| Open |
12.55 |
| High |
13.00 |
| Low |
12.55 |
| Volume |
3,500 |
| Split-adjusted Price |
9.93 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.20 / -1.54%
|
12.55
|
13.00
|
12.55
|
12.80
|
12.85
|
9.93
|
3,500
|
|
|
8/18/2022
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.08
|
200
|
|
|
8/17/2022
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.00
|
13.30
|
13.13
|
10.31
|
5,600
|
|
|
8/16/2022
|
-0.30 / -2.21%
|
13.45
|
13.50
|
13.00
|
13.30
|
13.24
|
10.31
|
4,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
13.55
|
13.75
|
13.55
|
13.60
|
13.59
|
10.55
|
4,900
|
|
|
8/12/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.59
|
10.55
|
1,100
|
|
|
8/11/2022
|
+0.20 / +1.49%
|
13.65
|
13.85
|
13.55
|
13.60
|
13.70
|
10.55
|
4,400
|
|
|
8/10/2022
|
-0.75 / -5.30%
|
14.15
|
14.15
|
13.40
|
13.40
|
13.70
|
10.39
|
13,100
|
|
|
8/9/2022
|
-0.45 / -3.08%
|
14.05
|
14.15
|
13.85
|
14.15
|
14.07
|
10.97
|
5,700
|
|
|
8/8/2022
|
-0.60 / -3.95%
|
14.15
|
14.75
|
14.15
|
14.60
|
14.52
|
11.32
|
3,500
|
|
|
8/5/2022
|
+0.90 / +6.29%
|
14.30
|
15.30
|
13.40
|
15.20
|
13.80
|
11.79
|
8,700
|
|
|
8/4/2022
|
-0.15 / -0.96%
|
15.65
|
15.85
|
15.30
|
15.50
|
15.53
|
11.09
|
15,400
|
|
|
8/3/2022
|
-0.85 / -5.15%
|
15.80
|
15.80
|
15.45
|
15.65
|
15.45
|
11.20
|
2,400
|
|
|
8/2/2022
|
+0.50 / +3.13%
|
16.05
|
16.50
|
15.80
|
16.50
|
16.11
|
11.80
|
20,700
|
|
|
8/1/2022
|
+1.00 / +6.67%
|
15.05
|
16.00
|
15.05
|
16.00
|
15.69
|
11.45
|
10,800
|
|
|
7/29/2022
|
+0.80 / +5.63%
|
14.75
|
15.00
|
14.75
|
15.00
|
14.86
|
10.73
|
16,200
|
|
|
7/28/2022
|
+0.90 / +6.77%
|
13.65
|
14.20
|
13.50
|
14.20
|
13.92
|
10.16
|
11,300
|
|
|
7/27/2022
|
+0.35 / +2.70%
|
13.50
|
13.65
|
13.25
|
13.30
|
13.54
|
9.52
|
1,700
|
|
|
7/26/2022
|
0.00 / 0.00%
|
13.35
|
13.35
|
12.95
|
12.95
|
13.33
|
9.26
|
6,900
|
|
|
7/25/2022
|
+0.05 / +0.39%
|
12.85
|
12.95
|
12.85
|
12.95
|
12.91
|
9.26
|
1,000
|
|
|
7/22/2022
|
+0.10 / +0.78%
|
12.75
|
12.90
|
12.75
|
12.90
|
12.78
|
9.23
|
1,400
|
|
|
7/21/2022
|
+0.10 / +0.79%
|
12.65
|
12.85
|
12.65
|
12.80
|
12.75
|
9.16
|
400
|
|
|
7/20/2022
|
+0.10 / +0.79%
|
12.65
|
12.75
|
12.60
|
12.70
|
12.69
|
9.09
|
700
|
|
|
7/19/2022
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.35
|
12.60
|
12.55
|
9.01
|
1,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
9.05
|
0
|
|
|
7/15/2022
|
-0.05 / -0.39%
|
12.70
|
12.70
|
12.25
|
12.65
|
12.47
|
9.05
|
600
|
|
|
7/14/2022
|
+0.20 / +1.60%
|
12.65
|
12.75
|
12.65
|
12.70
|
12.70
|
9.09
|
1,000
|
|
|
7/13/2022
|
+0.05 / +0.40%
|
12.45
|
12.85
|
12.45
|
12.50
|
12.69
|
8.94
|
1,500
|
|
|
7/12/2022
|
-0.35 / -2.73%
|
12.50
|
12.65
|
12.35
|
12.45
|
12.41
|
8.91
|
1,900
|
|
|
7/11/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.16
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APC
|
34,000
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|