|
|
Closing price on 1/24/2024
|
|
| Open |
12.70 |
| High |
12.75 |
| Low |
12.50 |
| Volume |
4,300 |
| Split-adjusted Price |
11.75 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.50
|
12.75
|
12.69
|
11.75
|
4,300
|
|
|
1/23/2024
|
+0.05 / +0.39%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
11.75
|
2,800
|
|
|
1/22/2024
|
-0.25 / -1.93%
|
12.80
|
13.00
|
12.65
|
12.70
|
12.77
|
11.70
|
7,600
|
|
|
1/19/2024
|
+0.15 / +1.17%
|
12.70
|
12.95
|
12.70
|
12.95
|
12.85
|
11.93
|
11,000
|
|
|
1/18/2024
|
+0.20 / +1.59%
|
12.65
|
12.90
|
12.60
|
12.80
|
12.67
|
11.79
|
11,500
|
|
|
1/17/2024
|
-0.20 / -1.56%
|
12.50
|
12.85
|
12.50
|
12.60
|
12.63
|
11.61
|
9,200
|
|
|
1/16/2024
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.67
|
11.79
|
14,300
|
|
|
1/15/2024
|
+0.30 / +2.42%
|
12.50
|
12.75
|
12.40
|
12.70
|
12.52
|
11.70
|
7,000
|
|
|
1/12/2024
|
+0.65 / +5.53%
|
12.50
|
12.50
|
11.50
|
12.40
|
12.24
|
11.43
|
2,000
|
|
|
1/11/2024
|
-0.45 / -3.69%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
10.83
|
200
|
|
|
1/10/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.24
|
0
|
|
|
1/9/2024
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.95
|
12.20
|
12.23
|
11.24
|
3,400
|
|
|
1/8/2024
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.85
|
12.50
|
11.88
|
11.52
|
10,600
|
|
|
1/5/2024
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.27
|
11.24
|
6,100
|
|
|
1/4/2024
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.09
|
11.24
|
1,200
|
|
|
1/3/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
11.15
|
400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.10
|
11.97
|
11.15
|
300
|
|
|
12/29/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.15
|
2,000
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.05
|
12.10
|
12.05
|
12.10
|
12.07
|
11.15
|
1,000
|
|
|
12/27/2023
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.06
|
11.15
|
4,400
|
|
|
12/26/2023
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.06
|
100
|
|
|
12/25/2023
|
-0.60 / -4.96%
|
12.10
|
12.30
|
11.50
|
11.50
|
11.98
|
10.60
|
500
|
|
|
12/22/2023
|
+0.60 / +5.22%
|
11.50
|
12.10
|
11.30
|
12.10
|
11.31
|
11.15
|
10,400
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.60
|
0
|
|
|
12/20/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.60
|
0
|
|
|
12/19/2023
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
10.60
|
12,800
|
|
|
12/18/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.98
|
11.06
|
5,900
|
|
|
12/15/2023
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.58
|
11.06
|
600
|
|
|
12/14/2023
|
-0.65 / -5.35%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.75
|
10.60
|
1,100
|
|
|
12/13/2023
|
+0.05 / +0.41%
|
11.50
|
12.15
|
11.30
|
12.15
|
11.95
|
11.20
|
1,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
6,240,400
|
8.24
|
4.44%
|
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|