|
|
Closing price on 2/25/2025
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.00 |
| Volume |
50,900 |
| Split-adjusted Price |
14.10 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2025
|
-0.40 / -2.76%
|
14.45
|
14.45
|
14.00
|
14.10
|
14.11
|
14.10
|
50,900
|
|
|
2/24/2025
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.10
|
14.50
|
14.37
|
14.50
|
25,200
|
|
|
2/21/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.35
|
14.50
|
14.45
|
14.50
|
8,900
|
|
|
2/20/2025
|
+0.25 / +1.74%
|
14.35
|
14.75
|
14.35
|
14.60
|
14.51
|
14.60
|
45,600
|
|
|
2/19/2025
|
+0.05 / +0.35%
|
14.35
|
14.35
|
14.25
|
14.35
|
14.30
|
14.35
|
4,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
14.25
|
14.35
|
14.20
|
14.30
|
14.24
|
14.30
|
15,600
|
|
|
2/17/2025
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.29
|
14.30
|
32,200
|
|
|
2/14/2025
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.15
|
14.25
|
14.28
|
14.25
|
11,500
|
|
|
2/13/2025
|
-0.10 / -0.70%
|
14.30
|
14.35
|
14.20
|
14.20
|
14.30
|
14.20
|
17,400
|
|
|
2/12/2025
|
+0.05 / +0.35%
|
14.35
|
14.35
|
14.10
|
14.30
|
14.23
|
14.30
|
39,200
|
|
|
2/11/2025
|
+0.05 / +0.35%
|
14.20
|
14.35
|
13.95
|
14.25
|
14.08
|
14.25
|
24,500
|
|
|
2/10/2025
|
-0.25 / -1.73%
|
14.20
|
14.25
|
14.20
|
14.20
|
14.22
|
14.20
|
4,000
|
|
|
2/7/2025
|
+0.10 / +0.70%
|
14.30
|
14.45
|
14.05
|
14.45
|
14.37
|
14.45
|
11,900
|
|
|
2/6/2025
|
+0.15 / +1.06%
|
14.30
|
14.35
|
14.30
|
14.35
|
14.33
|
14.35
|
7,000
|
|
|
2/5/2025
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.20
|
14.20
|
14.29
|
14.20
|
1,000
|
|
|
2/4/2025
|
+0.15 / +1.06%
|
14.20
|
14.35
|
13.95
|
14.35
|
14.20
|
14.35
|
24,600
|
|
|
2/3/2025
|
-0.10 / -0.70%
|
14.25
|
14.40
|
13.60
|
14.20
|
14.14
|
14.20
|
34,100
|
|
|
1/24/2025
|
-0.40 / -2.72%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.43
|
14.30
|
35,200
|
|
|
1/23/2025
|
-0.05 / -0.34%
|
14.30
|
14.70
|
14.15
|
14.70
|
14.43
|
14.70
|
18,200
|
|
|
1/22/2025
|
+0.05 / +0.34%
|
14.60
|
14.80
|
13.95
|
14.75
|
14.49
|
14.75
|
48,700
|
|
|
1/21/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
|
1/20/2025
|
-0.15 / -1.01%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.44
|
14.70
|
52,100
|
|
|
1/17/2025
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.60
|
14.85
|
14.75
|
14.85
|
18,800
|
|
|
1/16/2025
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.70
|
14.80
|
14.78
|
14.80
|
20,400
|
|
|
1/15/2025
|
+0.30 / +2.08%
|
14.45
|
15.45
|
14.15
|
14.75
|
14.53
|
14.75
|
32,400
|
|
|
1/14/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.00
|
14.45
|
14.22
|
14.45
|
1,300
|
|
|
1/13/2025
|
+0.05 / +0.35%
|
14.00
|
14.50
|
13.95
|
14.45
|
14.29
|
14.45
|
28,800
|
|
|
1/10/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.34
|
14.40
|
16,900
|
|
|
1/9/2025
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.39
|
14.40
|
400
|
|
|
1/8/2025
|
+0.25 / +1.76%
|
14.10
|
14.45
|
13.95
|
14.45
|
14.24
|
14.45
|
24,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,008,700
|
6.89
|
-6.89%
|
|
|
|
ABS
|
264,500
|
3.53
|
-6.86%
|
|
|
|
APC
|
6,400
|
6.60
|
-13.16%
|
|
|
|
APH
|
1,653,600
|
5.92
|
-6.03%
|
|
|
|
APP
|
12,200
|
5.30
|
-7.02%
|
|
|
|
BMP
|
301,600
|
107.60
|
-6.19%
|
|
|
|
BRR
|
5,800
|
18.80
|
-14.16%
|
|
|
|
CSV
|
138,500
|
30.65
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 2:00:01 PM
|
|
|
|
|