|
|
Closing price on 10/29/2021
|
|
| Open |
15.90 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
6,500 |
| Split-adjusted Price |
12.46 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+0.20 / +1.27%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.31
|
12.46
|
6,500
|
|
|
10/28/2021
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
12.31
|
1,700
|
|
|
10/27/2021
|
-0.60 / -3.73%
|
16.15
|
16.15
|
15.50
|
15.50
|
15.82
|
12.07
|
14,200
|
|
|
10/26/2021
|
-0.10 / -0.62%
|
15.50
|
16.10
|
15.50
|
16.10
|
15.77
|
12.54
|
2,600
|
|
|
10/25/2021
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.00
|
16.20
|
16.03
|
12.62
|
6,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.21
|
12.62
|
2,900
|
|
|
10/21/2021
|
-0.80 / -4.71%
|
15.85
|
16.50
|
15.85
|
16.20
|
16.00
|
12.62
|
1,000
|
|
|
10/20/2021
|
+0.50 / +3.03%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.07
|
13.24
|
6,100
|
|
|
10/19/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.18
|
12.85
|
5,500
|
|
|
10/18/2021
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.49
|
12.93
|
5,700
|
|
|
10/15/2021
|
+0.80 / +5.13%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.23
|
12.78
|
10,600
|
|
|
10/14/2021
|
+0.40 / +2.63%
|
15.50
|
15.60
|
15.20
|
15.60
|
15.40
|
12.15
|
5,000
|
|
|
10/13/2021
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.15
|
15.20
|
15.16
|
11.84
|
3,100
|
|
|
10/12/2021
|
-0.45 / -2.88%
|
15.65
|
15.65
|
15.00
|
15.20
|
15.25
|
11.84
|
8,000
|
|
|
10/11/2021
|
-0.20 / -1.26%
|
15.85
|
15.85
|
15.65
|
15.65
|
15.65
|
12.19
|
6,400
|
|
|
10/8/2021
|
+0.20 / +1.28%
|
14.85
|
16.30
|
14.80
|
15.85
|
15.81
|
12.35
|
2,000
|
|
|
10/7/2021
|
+0.25 / +1.62%
|
15.80
|
15.80
|
15.45
|
15.65
|
15.59
|
12.19
|
9,300
|
|
|
10/6/2021
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.39
|
12.00
|
12,200
|
|
|
10/5/2021
|
+0.40 / +2.65%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.00
|
12.07
|
4,400
|
|
|
10/4/2021
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.38
|
11.76
|
1,300
|
|
|
10/1/2021
|
-0.30 / -1.94%
|
16.50
|
16.50
|
15.05
|
15.15
|
15.52
|
11.80
|
16,400
|
|
|
9/30/2021
|
+0.15 / +0.98%
|
15.30
|
15.50
|
15.00
|
15.45
|
15.35
|
12.04
|
4,300
|
|
|
9/29/2021
|
+0.45 / +3.03%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.00
|
11.92
|
1,200
|
|
|
9/28/2021
|
-0.65 / -4.19%
|
15.80
|
15.80
|
14.60
|
14.85
|
15.00
|
11.57
|
2,200
|
|
|
9/27/2021
|
+0.30 / +1.97%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.58
|
12.07
|
19,700
|
|
|
9/24/2021
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.11
|
11.84
|
6,700
|
|
|
9/23/2021
|
0.00 / 0.00%
|
14.75
|
15.30
|
14.75
|
15.30
|
15.18
|
11.92
|
5,600
|
|
|
9/22/2021
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.65
|
15.30
|
15.32
|
11.92
|
10,900
|
|
|
9/21/2021
|
+0.95 / +6.76%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.96
|
11.69
|
6,200
|
|
|
9/20/2021
|
-0.85 / -5.70%
|
15.00
|
15.45
|
14.05
|
14.05
|
15.14
|
10.95
|
7,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|