|
Closing price on 10/3/2022
|
|
| Open |
11.20 |
| High |
11.95 |
| Low |
11.20 |
| Volume |
2,600 |
| Split-adjusted Price |
10.09 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2022
|
0.00 / 0.00%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.92
|
10.09
|
2,600
|
|
|
9/30/2022
|
-0.60 / -4.78%
|
11.95
|
12.00
|
11.95
|
11.95
|
11.96
|
10.09
|
600
|
|
|
9/29/2022
|
+0.45 / +3.72%
|
11.35
|
12.65
|
11.30
|
12.55
|
11.47
|
10.60
|
4,200
|
|
|
9/28/2022
|
-0.90 / -6.92%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.15
|
10.22
|
2,000
|
|
|
9/27/2022
|
+0.15 / +1.17%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.84
|
10.98
|
2,600
|
|
|
9/26/2022
|
+0.80 / +6.64%
|
11.35
|
12.85
|
11.35
|
12.85
|
12.27
|
10.85
|
2,000
|
|
|
9/23/2022
|
-0.15 / -1.23%
|
12.10
|
12.25
|
12.05
|
12.05
|
12.09
|
10.17
|
800
|
|
|
9/22/2022
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.19
|
10.30
|
3,200
|
|
|
9/21/2022
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.30
|
200
|
|
|
9/20/2022
|
-0.35 / -2.81%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.07
|
10.22
|
300
|
|
|
9/19/2022
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.00
|
12.45
|
12.18
|
10.51
|
1,700
|
|
|
9/16/2022
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.45
|
12.45
|
12.45
|
10.51
|
3,200
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.55
|
300
|
|
|
9/14/2022
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.55
|
600
|
|
|
9/13/2022
|
-0.10 / -0.80%
|
12.45
|
12.55
|
12.45
|
12.45
|
12.53
|
10.51
|
1,600
|
|
|
9/12/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
10.60
|
400
|
|
|
9/9/2022
|
-0.25 / -1.95%
|
13.55
|
13.55
|
12.50
|
12.55
|
12.69
|
10.60
|
1,100
|
|
|
9/8/2022
|
+0.15 / +1.19%
|
12.65
|
12.80
|
12.65
|
12.80
|
12.65
|
10.81
|
1,900
|
|
|
9/7/2022
|
-0.30 / -2.32%
|
12.65
|
12.90
|
12.60
|
12.65
|
12.69
|
10.68
|
800
|
|
|
9/6/2022
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.95
|
12.95
|
12.98
|
10.93
|
1,200
|
|
|
9/5/2022
|
-0.05 / -0.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.06
|
500
|
|
|
8/31/2022
|
+0.25 / +1.94%
|
13.00
|
13.40
|
13.00
|
13.15
|
13.23
|
11.10
|
1,800
|
|
|
8/30/2022
|
+0.15 / +1.18%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.87
|
10.89
|
300
|
|
|
8/29/2022
|
-0.10 / -0.78%
|
12.80
|
12.85
|
12.50
|
12.75
|
12.67
|
10.77
|
4,500
|
|
|
8/26/2022
|
+0.15 / +1.18%
|
12.75
|
12.85
|
12.45
|
12.85
|
12.63
|
10.85
|
2,100
|
|
|
8/25/2022
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.45
|
12.70
|
12.59
|
10.72
|
3,300
|
|
|
8/24/2022
|
+0.10 / +0.81%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.50
|
10.47
|
2,700
|
|
|
8/23/2022
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.39
|
2,500
|
|
|
8/22/2022
|
-0.45 / -3.52%
|
12.05
|
12.50
|
12.05
|
12.35
|
12.39
|
10.43
|
2,600
|
|
|
8/19/2022
|
-0.20 / -1.54%
|
12.55
|
13.00
|
12.55
|
12.80
|
12.85
|
10.81
|
3,500
|
|
|