|
|
Closing price on 2/4/2025
|
|
| Open |
14.20 |
| High |
14.35 |
| Low |
13.95 |
| Volume |
24,600 |
| Split-adjusted Price |
13.18 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2025
|
+0.15 / +1.06%
|
14.20
|
14.35
|
13.95
|
14.35
|
14.20
|
13.18
|
24,600
|
|
|
2/3/2025
|
-0.10 / -0.70%
|
14.25
|
14.40
|
13.60
|
14.20
|
14.14
|
13.04
|
34,100
|
|
|
1/24/2025
|
-0.40 / -2.72%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.43
|
13.13
|
35,200
|
|
|
1/23/2025
|
-0.05 / -0.34%
|
14.30
|
14.70
|
14.15
|
14.70
|
14.43
|
13.50
|
18,200
|
|
|
1/22/2025
|
+0.05 / +0.34%
|
14.60
|
14.80
|
13.95
|
14.75
|
14.49
|
13.55
|
48,700
|
|
|
1/21/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.50
|
0
|
|
|
1/20/2025
|
-0.15 / -1.01%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.44
|
13.50
|
52,100
|
|
|
1/17/2025
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.60
|
14.85
|
14.75
|
13.64
|
18,800
|
|
|
1/16/2025
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.70
|
14.80
|
14.78
|
13.59
|
20,400
|
|
|
1/15/2025
|
+0.30 / +2.08%
|
14.45
|
15.45
|
14.15
|
14.75
|
14.53
|
13.55
|
32,400
|
|
|
1/14/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.00
|
14.45
|
14.22
|
13.27
|
1,300
|
|
|
1/13/2025
|
+0.05 / +0.35%
|
14.00
|
14.50
|
13.95
|
14.45
|
14.29
|
13.27
|
28,800
|
|
|
1/10/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.34
|
13.22
|
16,900
|
|
|
1/9/2025
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.39
|
13.22
|
400
|
|
|
1/8/2025
|
+0.25 / +1.76%
|
14.10
|
14.45
|
13.95
|
14.45
|
14.24
|
13.27
|
24,700
|
|
|
1/7/2025
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.04
|
1,000
|
|
|
1/6/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.37
|
13.32
|
5,200
|
|
|
1/3/2025
|
+0.05 / +0.35%
|
14.15
|
14.50
|
13.90
|
14.50
|
14.33
|
13.32
|
43,800
|
|
|
1/2/2025
|
+0.05 / +0.35%
|
14.10
|
14.45
|
13.90
|
14.45
|
14.25
|
13.27
|
18,300
|
|
|
12/31/2024
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.37
|
13.22
|
21,200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.10
|
14.35
|
14.27
|
13.18
|
3,400
|
|
|
12/27/2024
|
+0.05 / +0.35%
|
14.30
|
14.40
|
13.90
|
14.35
|
14.21
|
13.18
|
53,700
|
|
|
12/26/2024
|
-0.05 / -0.35%
|
14.35
|
14.40
|
13.95
|
14.30
|
14.16
|
13.13
|
40,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
14.05
|
14.35
|
14.00
|
14.35
|
14.18
|
13.18
|
42,800
|
|
|
12/24/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.85
|
14.35
|
14.15
|
13.18
|
29,300
|
|
|
12/23/2024
|
+0.55 / +3.96%
|
13.90
|
14.45
|
13.75
|
14.45
|
14.00
|
13.27
|
55,500
|
|
|
12/20/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.75
|
13.90
|
13.91
|
12.77
|
36,100
|
|
|
12/19/2024
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
12.86
|
15,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.70
|
13.95
|
13.85
|
12.81
|
36,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
13.75
|
13.95
|
13.70
|
13.95
|
13.79
|
12.81
|
16,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,177,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
307,200
|
3.84
|
0.00%
|
|
|
|
APC
|
2,100
|
7.90
|
-2.47%
|
|
|
|
APH
|
802,900
|
7.00
|
1.16%
|
|
|
|
APP
|
6,100
|
5.70
|
0.00%
|
|
|
|
BMP
|
170,000
|
149.90
|
-1.38%
|
|
|
|
BRR
|
1,700
|
18.30
|
0.00%
|
|
|
|
CSV
|
1,196,500
|
34.05
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|