|
|
Closing price on 3/19/2025
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
6,300 |
| Split-adjusted Price |
23.00 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-1.20 / -4.96%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.10
|
23.00
|
6,300
|
|
|
3/18/2025
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2,800
|
|
|
3/17/2025
|
+1.00 / +4.35%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
24.00
|
1,000
|
|
|
3/14/2025
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,700
|
|
|
3/13/2025
|
+2.50 / +11.90%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1,000
|
|
|
3/12/2025
|
-2.80 / -11.76%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,000
|
|
|
3/11/2025
|
+0.30 / +1.28%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
100
|
|
|
3/10/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5,000
|
|
|
3/7/2025
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5,300
|
|
|
3/6/2025
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.70
|
23.60
|
3,600
|
|
|
3/5/2025
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
0
|
|
|
3/4/2025
|
-0.70 / -2.88%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.90
|
23.60
|
3,400
|
|
|
3/3/2025
|
+0.10 / +0.42%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.30
|
24.10
|
1,600
|
|
|
2/28/2025
|
+0.90 / +3.80%
|
23.60
|
24.60
|
23.50
|
24.60
|
24.00
|
24.60
|
14,100
|
|
|
2/27/2025
|
+0.10 / +0.43%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.70
|
23.60
|
10,600
|
|
|
2/26/2025
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
10,400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2,900
|
|
|
2/24/2025
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
7,000
|
|
|
2/21/2025
|
-0.40 / -1.67%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.60
|
23.50
|
6,800
|
|
|
2/20/2025
|
+0.10 / +0.43%
|
23.50
|
24.80
|
23.50
|
23.60
|
23.90
|
23.60
|
5,600
|
|
|
2/19/2025
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.50
|
23.80
|
13,200
|
|
|
2/18/2025
|
+0.60 / +2.52%
|
23.50
|
24.50
|
23.50
|
24.40
|
23.80
|
24.40
|
5,600
|
|
|
2/17/2025
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.80
|
23.50
|
2,800
|
|
|
2/14/2025
|
+0.30 / +1.29%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.90
|
23.50
|
6,700
|
|
|
2/13/2025
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.00
|
23.50
|
23.20
|
23.50
|
7,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3,000
|
|
|
2/11/2025
|
+0.70 / +3.07%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2,500
|
|
|
2/10/2025
|
+0.70 / +3.07%
|
23.70
|
23.70
|
20.50
|
23.50
|
22.80
|
23.50
|
5,500
|
|
|
2/7/2025
|
+2.00 / +9.09%
|
22.00
|
24.00
|
20.20
|
24.00
|
22.80
|
24.00
|
9,300
|
|
|
2/6/2025
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,190,000
|
6.84
|
-1.01%
|
|
|
|
ABS
|
374,800
|
3.48
|
-0.29%
|
|
|
|
APC
|
300
|
8.00
|
0.00%
|
|
|
|
APH
|
410,600
|
6.75
|
-0.15%
|
|
|
|
APP
|
1,409,600
|
7.10
|
12.70%
|
|
|
|
BMP
|
585,700
|
127.80
|
3.06%
|
|
|
|
BRC
|
36,600
|
13.50
|
-1.10%
|
|
|
|
CSV
|
1,668,900
|
32.00
|
-4.62%
|
|
|
|
|
Market Update
Last updated at 2:20:00 PM
|
|
|
|
|