|
|
Closing price on 12/10/2021
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
800 |
| Split-adjusted Price |
13.24 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.24
|
800
|
|
|
12/9/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.24
|
500
|
|
|
12/8/2021
|
+0.80 / +4.94%
|
17.10
|
17.10
|
16.95
|
17.00
|
17.10
|
13.24
|
2,500
|
|
|
12/7/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.35
|
12.62
|
1,000
|
|
|
12/6/2021
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.25
|
12.62
|
4,000
|
|
|
12/3/2021
|
-0.85 / -4.84%
|
17.55
|
17.55
|
16.70
|
16.70
|
17.00
|
13.01
|
1,000
|
|
|
12/2/2021
|
+0.65 / +3.85%
|
16.90
|
17.55
|
16.90
|
17.55
|
17.38
|
13.67
|
6,300
|
|
|
12/1/2021
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
13.17
|
1,700
|
|
|
11/30/2021
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
13.24
|
7,300
|
|
|
11/29/2021
|
-0.10 / -0.57%
|
16.40
|
17.50
|
16.35
|
17.40
|
16.93
|
13.55
|
1,700
|
|
|
11/26/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.50
|
17.44
|
13.63
|
7,800
|
|
|
11/25/2021
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.30
|
13.63
|
4,200
|
|
|
11/24/2021
|
+0.50 / +3.03%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.59
|
13.24
|
4,100
|
|
|
11/23/2021
|
0.00 / 0.00%
|
15.35
|
17.00
|
15.35
|
16.50
|
16.38
|
12.85
|
9,000
|
|
|
11/22/2021
|
-1.20 / -6.78%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.72
|
12.85
|
5,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|