|
|
Closing price on 2/2/2023
|
|
| Open |
10.05 |
| High |
10.45 |
| Low |
10.00 |
| Volume |
8,300 |
| Split-adjusted Price |
8.65 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
+0.15 / +1.49%
|
10.05
|
10.45
|
10.00
|
10.25
|
10.16
|
8.65
|
8,300
|
|
|
2/1/2023
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.10
|
10.10
|
10.34
|
8.53
|
2,500
|
|
|
1/31/2023
|
+0.05 / +0.50%
|
10.10
|
10.25
|
10.10
|
10.10
|
10.15
|
8.53
|
5,400
|
|
|
1/30/2023
|
-0.05 / -0.50%
|
10.15
|
10.45
|
9.99
|
10.05
|
10.17
|
8.49
|
2,200
|
|
|
1/27/2023
|
+0.25 / +2.54%
|
10.15
|
10.15
|
9.85
|
10.10
|
9.98
|
8.53
|
1,000
|
|
|
1/19/2023
|
-0.03 / -0.30%
|
10.15
|
10.15
|
9.81
|
9.85
|
9.86
|
8.32
|
3,400
|
|
|
1/18/2023
|
-0.11 / -1.10%
|
9.86
|
10.05
|
9.85
|
9.88
|
9.98
|
8.34
|
5,700
|
|
|
1/17/2023
|
+0.20 / +2.04%
|
10.05
|
10.05
|
9.81
|
9.99
|
9.97
|
8.44
|
4,400
|
|
|
1/16/2023
|
-0.19 / -1.90%
|
9.80
|
9.81
|
9.77
|
9.79
|
9.79
|
8.27
|
3,300
|
|
|
1/13/2023
|
-0.01 / -0.10%
|
9.95
|
10.10
|
9.86
|
9.98
|
9.93
|
8.43
|
3,700
|
|
|
1/12/2023
|
+0.15 / +1.52%
|
9.84
|
9.99
|
9.80
|
9.99
|
9.93
|
8.44
|
8,200
|
|
|
1/11/2023
|
+0.02 / +0.20%
|
9.80
|
9.84
|
9.80
|
9.84
|
9.83
|
8.31
|
10,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.82
|
9.81
|
8.29
|
7,500
|
|
|
1/9/2023
|
-0.48 / -4.66%
|
10.20
|
10.30
|
9.80
|
9.82
|
9.87
|
8.29
|
8,900
|
|
|
1/6/2023
|
+0.30 / +3.00%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.31
|
8.70
|
1,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
10.50
|
10.55
|
9.90
|
10.00
|
10.25
|
8.44
|
2,100
|
|
|
1/4/2023
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.71
|
10.00
|
9.78
|
8.44
|
9,100
|
|
|
1/3/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.61
|
200
|
|
|
12/30/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
8.61
|
700
|
|
|
12/29/2022
|
+0.15 / +1.48%
|
10.20
|
10.30
|
9.80
|
10.30
|
10.05
|
8.70
|
2,200
|
|
|
12/28/2022
|
+0.33 / +3.36%
|
9.90
|
10.15
|
9.82
|
10.15
|
9.94
|
8.57
|
1,000
|
|
|
12/27/2022
|
-0.33 / -3.25%
|
9.61
|
10.30
|
9.60
|
9.82
|
9.73
|
8.29
|
3,200
|
|
|
12/26/2022
|
0.00 / 0.00%
|
10.00
|
10.55
|
10.00
|
10.15
|
10.06
|
8.57
|
3,000
|
|
|
12/23/2022
|
-0.35 / -3.33%
|
10.45
|
10.45
|
10.15
|
10.15
|
10.36
|
8.57
|
1,300
|
|
|
12/22/2022
|
-0.05 / -0.47%
|
10.05
|
10.50
|
10.00
|
10.50
|
10.07
|
8.87
|
2,100
|
|
|
12/21/2022
|
+0.35 / +3.43%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
8.91
|
200
|
|
|
12/20/2022
|
-0.20 / -1.92%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.20
|
8.61
|
500
|
|
|
12/19/2022
|
+0.30 / +2.97%
|
10.70
|
10.75
|
10.40
|
10.40
|
10.68
|
8.78
|
3,800
|
|
|
12/16/2022
|
-0.30 / -2.88%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.13
|
8.53
|
5,500
|
|
|
12/15/2022
|
+0.05 / +0.48%
|
10.95
|
11.00
|
10.40
|
10.40
|
10.54
|
8.78
|
7,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|