|
|
Closing price on 2/14/2022
|
|
| Open |
16.00 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
3,400 |
| Split-adjusted Price |
12.78 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
+0.40 / +2.50%
|
16.00
|
17.00
|
16.00
|
16.40
|
16.75
|
12.78
|
3,400
|
|
|
2/11/2022
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.01
|
12.46
|
2,700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.78
|
300
|
|
|
2/9/2022
|
+0.40 / +2.50%
|
16.45
|
16.50
|
16.40
|
16.40
|
16.43
|
12.78
|
700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.02
|
12.46
|
4,700
|
|
|
2/7/2022
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.52
|
12.46
|
500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.00
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.55
|
12.00
|
1,200
|
|
|
1/26/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.00
|
600
|
|
|
1/25/2022
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.13
|
12.00
|
8,100
|
|
|
1/24/2022
|
-0.20 / -1.30%
|
16.20
|
16.20
|
15.15
|
15.20
|
15.22
|
11.84
|
6,700
|
|
|
1/21/2022
|
-0.40 / -2.53%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.52
|
12.00
|
1,700
|
|
|
1/20/2022
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.31
|
600
|
|
|
1/19/2022
|
+0.10 / +0.63%
|
14.65
|
15.95
|
14.65
|
15.85
|
15.56
|
12.35
|
1,100
|
|
|
1/18/2022
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
12.27
|
1,300
|
|
|
1/17/2022
|
+0.50 / +3.28%
|
15.25
|
16.25
|
15.25
|
15.75
|
15.78
|
12.27
|
1,700
|
|
|
1/14/2022
|
-1.05 / -6.44%
|
16.00
|
16.00
|
15.25
|
15.25
|
15.38
|
11.88
|
8,000
|
|
|
1/13/2022
|
+0.10 / +0.62%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.55
|
12.70
|
2,900
|
|
|
1/12/2022
|
-0.60 / -3.57%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
12.62
|
2,600
|
|
|
1/11/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.86
|
13.09
|
5,100
|
|
|
1/10/2022
|
+0.35 / +2.10%
|
16.25
|
17.00
|
16.20
|
17.00
|
16.85
|
13.24
|
7,300
|
|
|
1/7/2022
|
-0.35 / -2.06%
|
17.00
|
17.00
|
16.60
|
16.65
|
17.00
|
12.97
|
1,400
|
|
|
1/6/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.39
|
13.24
|
9,100
|
|
|
1/5/2022
|
+0.40 / +2.41%
|
16.60
|
17.20
|
16.40
|
17.00
|
16.57
|
13.24
|
3,500
|
|
|
1/4/2022
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
16.60
|
16.87
|
12.93
|
4,300
|
|
|
12/31/2021
|
-0.90 / -5.14%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.67
|
12.93
|
900
|
|
|
12/30/2021
|
0.00 / 0.00%
|
17.50
|
18.00
|
16.80
|
17.50
|
17.68
|
13.63
|
3,700
|
|
|
12/29/2021
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.15
|
17.50
|
16.95
|
13.63
|
2,600
|
|
|
12/28/2021
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.10
|
16.90
|
16.41
|
13.17
|
8,700
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.30
|
17.30
|
16.30
|
16.30
|
16.77
|
12.70
|
3,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|