|
|
Closing price on 1/21/2025
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
0 |
| Split-adjusted Price |
14.70 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
|
1/20/2025
|
-0.15 / -1.01%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.44
|
14.70
|
52,100
|
|
|
1/17/2025
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.60
|
14.85
|
14.75
|
14.85
|
18,800
|
|
|
1/16/2025
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.70
|
14.80
|
14.78
|
14.80
|
20,400
|
|
|
1/15/2025
|
+0.30 / +2.08%
|
14.45
|
15.45
|
14.15
|
14.75
|
14.53
|
14.75
|
32,400
|
|
|
1/14/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.00
|
14.45
|
14.22
|
14.45
|
1,300
|
|
|
1/13/2025
|
+0.05 / +0.35%
|
14.00
|
14.50
|
13.95
|
14.45
|
14.29
|
14.45
|
28,800
|
|
|
1/10/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.34
|
14.40
|
16,900
|
|
|
1/9/2025
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.39
|
14.40
|
400
|
|
|
1/8/2025
|
+0.25 / +1.76%
|
14.10
|
14.45
|
13.95
|
14.45
|
14.24
|
14.45
|
24,700
|
|
|
1/7/2025
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1,000
|
|
|
1/6/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.37
|
14.50
|
5,200
|
|
|
1/3/2025
|
+0.05 / +0.35%
|
14.15
|
14.50
|
13.90
|
14.50
|
14.33
|
14.50
|
43,800
|
|
|
1/2/2025
|
+0.05 / +0.35%
|
14.10
|
14.45
|
13.90
|
14.45
|
14.25
|
14.45
|
18,300
|
|
|
12/31/2024
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.37
|
14.40
|
21,200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.10
|
14.35
|
14.27
|
14.35
|
3,400
|
|
|
12/27/2024
|
+0.05 / +0.35%
|
14.30
|
14.40
|
13.90
|
14.35
|
14.21
|
14.35
|
53,700
|
|
|
12/26/2024
|
-0.05 / -0.35%
|
14.35
|
14.40
|
13.95
|
14.30
|
14.16
|
14.30
|
40,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
14.05
|
14.35
|
14.00
|
14.35
|
14.18
|
14.35
|
42,800
|
|
|
12/24/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.85
|
14.35
|
14.15
|
14.35
|
29,300
|
|
|
12/23/2024
|
+0.55 / +3.96%
|
13.90
|
14.45
|
13.75
|
14.45
|
14.00
|
14.45
|
55,500
|
|
|
12/20/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.75
|
13.90
|
13.91
|
13.90
|
36,100
|
|
|
12/19/2024
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
14.00
|
15,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.70
|
13.95
|
13.85
|
13.95
|
36,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
13.75
|
13.95
|
13.70
|
13.95
|
13.79
|
13.95
|
16,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
13.70
|
13.95
|
13.70
|
13.95
|
13.76
|
13.95
|
16,600
|
|
|
12/13/2024
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.96
|
13.95
|
13,400
|
|
|
12/12/2024
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.80
|
14.00
|
13.96
|
14.00
|
13,100
|
|
|
12/11/2024
|
+0.05 / +0.36%
|
13.85
|
14.05
|
13.85
|
14.05
|
14.00
|
14.05
|
1,200
|
|
|
12/10/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,295,400
|
7.76
|
-0.13%
|
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
|
APC
|
3,000
|
8.70
|
2.35%
|
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|