|
Closing price on 12/23/2021
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
1,300 |
| Split-adjusted Price |
10.59 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
-1.00 / -5.80%
|
17.30
|
17.30
|
16.20
|
16.25
|
16.46
|
10.59
|
1,300
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.25
|
17.25
|
17.30
|
11.24
|
8,900
|
|
|
12/21/2021
|
+0.35 / +2.07%
|
17.00
|
17.25
|
16.20
|
17.25
|
17.07
|
11.24
|
2,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.64
|
11.01
|
25,300
|
|
|
12/17/2021
|
+0.75 / +4.64%
|
16.15
|
17.00
|
16.15
|
16.90
|
16.71
|
11.01
|
4,000
|
|
|
12/16/2021
|
-0.55 / -3.29%
|
16.00
|
17.00
|
16.00
|
16.15
|
16.74
|
10.52
|
6,100
|
|
|
12/15/2021
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.80
|
10.88
|
1,900
|
|
|
12/14/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
10.94
|
500
|
|
|
12/13/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
11.01
|
1,800
|
|
|
12/10/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.07
|
800
|
|
|
12/9/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.07
|
500
|
|
|
12/8/2021
|
+0.80 / +4.94%
|
17.10
|
17.10
|
16.95
|
17.00
|
17.10
|
11.07
|
2,500
|
|
|
12/7/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.35
|
10.55
|
1,000
|
|
|
12/6/2021
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.25
|
10.55
|
4,000
|
|
|
12/3/2021
|
-0.85 / -4.84%
|
17.55
|
17.55
|
16.70
|
16.70
|
17.00
|
10.88
|
1,000
|
|
|
12/2/2021
|
+0.65 / +3.85%
|
16.90
|
17.55
|
16.90
|
17.55
|
17.38
|
11.43
|
6,300
|
|
|
12/1/2021
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
11.01
|
1,700
|
|
|
11/30/2021
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
11.07
|
7,300
|
|
|
11/29/2021
|
-0.10 / -0.57%
|
16.40
|
17.50
|
16.35
|
17.40
|
16.93
|
11.34
|
1,700
|
|
|
11/26/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.50
|
17.44
|
11.40
|
7,800
|
|
|
11/25/2021
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.30
|
11.40
|
4,200
|
|
|
11/24/2021
|
+0.50 / +3.03%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.59
|
11.07
|
4,100
|
|
|
11/23/2021
|
0.00 / 0.00%
|
15.35
|
17.00
|
15.35
|
16.50
|
16.38
|
10.75
|
9,000
|
|
|
11/22/2021
|
-1.20 / -6.78%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.72
|
10.75
|
5,500
|
|
|
11/19/2021
|
-0.50 / -2.75%
|
18.20
|
18.20
|
16.95
|
17.70
|
17.74
|
11.53
|
7,900
|
|
|
11/18/2021
|
-0.55 / -2.93%
|
18.80
|
18.80
|
17.45
|
18.20
|
18.38
|
11.86
|
10,000
|
|
|
11/17/2021
|
-0.15 / -0.79%
|
18.00
|
18.80
|
17.60
|
18.75
|
17.80
|
12.21
|
15,500
|
|
|
11/16/2021
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.00
|
18.90
|
18.38
|
12.31
|
4,900
|
|
|
11/15/2021
|
-0.30 / -1.56%
|
18.80
|
18.90
|
18.30
|
18.90
|
18.81
|
12.31
|
6,700
|
|
|
11/12/2021
|
+1.00 / +5.49%
|
19.45
|
19.45
|
17.85
|
19.20
|
18.86
|
12.51
|
10,300
|
|
|