|
|
Closing price on 11/19/2021
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
16.95 |
| Volume |
7,900 |
| Split-adjusted Price |
13.79 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
-0.50 / -2.75%
|
18.20
|
18.20
|
16.95
|
17.70
|
17.74
|
13.79
|
7,900
|
|
|
11/18/2021
|
-0.55 / -2.93%
|
18.80
|
18.80
|
17.45
|
18.20
|
18.38
|
14.18
|
10,000
|
|
|
11/17/2021
|
-0.15 / -0.79%
|
18.00
|
18.80
|
17.60
|
18.75
|
17.80
|
14.61
|
15,500
|
|
|
11/16/2021
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.00
|
18.90
|
18.38
|
14.72
|
4,900
|
|
|
11/15/2021
|
-0.30 / -1.56%
|
18.80
|
18.90
|
18.30
|
18.90
|
18.81
|
14.72
|
6,700
|
|
|
11/12/2021
|
+1.00 / +5.49%
|
19.45
|
19.45
|
17.85
|
19.20
|
18.86
|
14.96
|
10,300
|
|
|
11/11/2021
|
+0.60 / +3.41%
|
18.80
|
18.80
|
18.00
|
18.20
|
18.18
|
14.18
|
12,100
|
|
|
11/10/2021
|
+1.05 / +6.34%
|
16.40
|
17.70
|
15.80
|
17.60
|
16.74
|
13.71
|
21,300
|
|
|
11/9/2021
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.30
|
16.55
|
16.60
|
12.89
|
5,000
|
|
|
11/8/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.47
|
13.01
|
18,300
|
|
|
11/5/2021
|
+0.80 / +5.00%
|
16.00
|
16.90
|
15.95
|
16.80
|
16.23
|
13.09
|
11,400
|
|
|
11/4/2021
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.26
|
12.46
|
5,700
|
|
|
11/3/2021
|
+0.20 / +1.27%
|
15.85
|
16.00
|
15.80
|
16.00
|
15.98
|
12.46
|
8,700
|
|
|
11/2/2021
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.85
|
12.31
|
5,300
|
|
|
11/1/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.03
|
12.46
|
7,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|