|
|
Closing price on 10/27/2014
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
3,000 |
| Split-adjusted Price |
3.80 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.80
|
3,000
|
|
|
10/24/2014
|
+0.10 / +1.01%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.92
|
20
|
|
|
10/23/2014
|
-0.10 / -1.00%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
3.88
|
15,480
|
|
|
10/22/2014
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
3.92
|
2,720
|
|
|
10/21/2014
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.96
|
200
|
|
|
10/20/2014
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
4.00
|
13,190
|
|
|
10/17/2014
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
3.92
|
1,360
|
|
|
10/16/2014
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.10
|
3.96
|
22,190
|
|
|
10/15/2014
|
+0.10 / +1.01%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
3.92
|
4,500
|
|
|
10/14/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
3.88
|
8,680
|
|
|
10/13/2014
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
3.88
|
6,550
|
|
|
10/10/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.88
|
2,200
|
|
|
10/9/2014
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.88
|
21,070
|
|
|
10/8/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.96
|
4,900
|
|
|
10/7/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.92
|
8,500
|
|
|
10/6/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
3.88
|
9,650
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
3.88
|
11,600
|
|
|
10/2/2014
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
3.88
|
9,970
|
|
|
10/1/2014
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
3.84
|
7,090
|
|
|
9/30/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
3.92
|
4,020
|
|
|
9/29/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.92
|
520
|
|
|
9/26/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.88
|
4,950
|
|
|
9/25/2014
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
3.88
|
11,030
|
|
|
9/24/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.92
|
1,510
|
|
|
9/23/2014
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.88
|
1,020
|
|
|
9/22/2014
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
3.80
|
5,100
|
|
|
9/19/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.04
|
3,340
|
|
|
9/18/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.04
|
8,200
|
|
|
9/17/2014
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.20
|
4.00
|
39,260
|
|
|
9/16/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.88
|
1,510
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|