|
|
Closing price on 1/24/2022
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.15 |
| Volume |
6,700 |
| Split-adjusted Price |
11.84 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-0.20 / -1.30%
|
16.20
|
16.20
|
15.15
|
15.20
|
15.22
|
11.84
|
6,700
|
|
|
1/21/2022
|
-0.40 / -2.53%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.52
|
12.00
|
1,700
|
|
|
1/20/2022
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.31
|
600
|
|
|
1/19/2022
|
+0.10 / +0.63%
|
14.65
|
15.95
|
14.65
|
15.85
|
15.56
|
12.35
|
1,100
|
|
|
1/18/2022
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
12.27
|
1,300
|
|
|
1/17/2022
|
+0.50 / +3.28%
|
15.25
|
16.25
|
15.25
|
15.75
|
15.78
|
12.27
|
1,700
|
|
|
1/14/2022
|
-1.05 / -6.44%
|
16.00
|
16.00
|
15.25
|
15.25
|
15.38
|
11.88
|
8,000
|
|
|
1/13/2022
|
+0.10 / +0.62%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.55
|
12.70
|
2,900
|
|
|
1/12/2022
|
-0.60 / -3.57%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
12.62
|
2,600
|
|
|
1/11/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.86
|
13.09
|
5,100
|
|
|
1/10/2022
|
+0.35 / +2.10%
|
16.25
|
17.00
|
16.20
|
17.00
|
16.85
|
13.24
|
7,300
|
|
|
1/7/2022
|
-0.35 / -2.06%
|
17.00
|
17.00
|
16.60
|
16.65
|
17.00
|
12.97
|
1,400
|
|
|
1/6/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.39
|
13.24
|
9,100
|
|
|
1/5/2022
|
+0.40 / +2.41%
|
16.60
|
17.20
|
16.40
|
17.00
|
16.57
|
13.24
|
3,500
|
|
|
1/4/2022
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
16.60
|
16.87
|
12.93
|
4,300
|
|
|
12/31/2021
|
-0.90 / -5.14%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.67
|
12.93
|
900
|
|
|
12/30/2021
|
0.00 / 0.00%
|
17.50
|
18.00
|
16.80
|
17.50
|
17.68
|
13.63
|
3,700
|
|
|
12/29/2021
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.15
|
17.50
|
16.95
|
13.63
|
2,600
|
|
|
12/28/2021
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.10
|
16.90
|
16.41
|
13.17
|
8,700
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.30
|
17.30
|
16.30
|
16.30
|
16.77
|
12.70
|
3,100
|
|
|
12/24/2021
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.25
|
16.30
|
16.26
|
12.70
|
4,000
|
|
|
12/23/2021
|
-1.00 / -5.80%
|
17.30
|
17.30
|
16.20
|
16.25
|
16.46
|
12.66
|
1,300
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.25
|
17.25
|
17.30
|
13.44
|
8,900
|
|
|
12/21/2021
|
+0.35 / +2.07%
|
17.00
|
17.25
|
16.20
|
17.25
|
17.07
|
13.44
|
2,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.64
|
13.17
|
25,300
|
|
|
12/17/2021
|
+0.75 / +4.64%
|
16.15
|
17.00
|
16.15
|
16.90
|
16.71
|
13.17
|
4,000
|
|
|
12/16/2021
|
-0.55 / -3.29%
|
16.00
|
17.00
|
16.00
|
16.15
|
16.74
|
12.58
|
6,100
|
|
|
12/15/2021
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.80
|
13.01
|
1,900
|
|
|
12/14/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
13.09
|
500
|
|
|
12/13/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
13.17
|
1,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|