|
Closing price on 2/5/2024
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
15,700 |
| Split-adjusted Price |
12.39 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
+0.05 / +0.37%
|
13.40
|
13.50
|
13.00
|
13.45
|
13.28
|
12.39
|
15,700
|
|
|
2/2/2024
|
+0.10 / +0.75%
|
13.35
|
13.50
|
13.30
|
13.40
|
13.38
|
12.35
|
2,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.35
|
12.26
|
5,300
|
|
|
1/31/2024
|
0.00 / 0.00%
|
13.30
|
13.35
|
13.30
|
13.30
|
13.31
|
12.26
|
1,900
|
|
|
1/30/2024
|
+0.30 / +2.31%
|
13.10
|
13.35
|
13.05
|
13.30
|
13.22
|
12.26
|
6,800
|
|
|
1/29/2024
|
+0.10 / +0.78%
|
13.05
|
13.05
|
12.90
|
13.00
|
13.03
|
11.98
|
10,700
|
|
|
1/26/2024
|
+0.10 / +0.78%
|
12.75
|
12.90
|
12.70
|
12.90
|
12.89
|
11.89
|
22,300
|
|
|
1/25/2024
|
+0.05 / +0.39%
|
12.85
|
12.85
|
12.40
|
12.80
|
12.75
|
11.79
|
4,600
|
|
|
1/24/2024
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.50
|
12.75
|
12.69
|
11.75
|
4,300
|
|
|
1/23/2024
|
+0.05 / +0.39%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
11.75
|
2,800
|
|
|
1/22/2024
|
-0.25 / -1.93%
|
12.80
|
13.00
|
12.65
|
12.70
|
12.77
|
11.70
|
7,600
|
|
|
1/19/2024
|
+0.15 / +1.17%
|
12.70
|
12.95
|
12.70
|
12.95
|
12.85
|
11.93
|
11,000
|
|
|
1/18/2024
|
+0.20 / +1.59%
|
12.65
|
12.90
|
12.60
|
12.80
|
12.67
|
11.79
|
11,500
|
|
|
1/17/2024
|
-0.20 / -1.56%
|
12.50
|
12.85
|
12.50
|
12.60
|
12.63
|
11.61
|
9,200
|
|
|
1/16/2024
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.67
|
11.79
|
14,300
|
|
|
1/15/2024
|
+0.30 / +2.42%
|
12.50
|
12.75
|
12.40
|
12.70
|
12.52
|
11.70
|
7,000
|
|
|
1/12/2024
|
+0.65 / +5.53%
|
12.50
|
12.50
|
11.50
|
12.40
|
12.24
|
11.43
|
2,000
|
|
|
1/11/2024
|
-0.45 / -3.69%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
10.83
|
200
|
|
|
1/10/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.24
|
0
|
|
|
1/9/2024
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.95
|
12.20
|
12.23
|
11.24
|
3,400
|
|
|
1/8/2024
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.85
|
12.50
|
11.88
|
11.52
|
10,600
|
|
|
1/5/2024
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.27
|
11.24
|
6,100
|
|
|
1/4/2024
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.09
|
11.24
|
1,200
|
|
|
1/3/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
11.15
|
400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.10
|
11.97
|
11.15
|
300
|
|
|
12/29/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.15
|
2,000
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.05
|
12.10
|
12.05
|
12.10
|
12.07
|
11.15
|
1,000
|
|
|
12/27/2023
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.06
|
11.15
|
4,400
|
|
|
12/26/2023
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.06
|
100
|
|
|
12/25/2023
|
-0.60 / -4.96%
|
12.10
|
12.30
|
11.50
|
11.50
|
11.98
|
10.60
|
500
|
|
|