|
|
Closing price on 3/23/2022
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.55 |
| Volume |
1,100 |
| Split-adjusted Price |
13.24 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.55
|
17.00
|
17.20
|
13.24
|
1,100
|
|
|
3/22/2022
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.60
|
16.80
|
17.02
|
13.09
|
2,400
|
|
|
3/21/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.05
|
16.90
|
16.86
|
13.17
|
5,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.70
|
16.90
|
16.82
|
13.17
|
2,400
|
|
|
3/17/2022
|
+0.30 / +1.81%
|
16.90
|
17.45
|
16.90
|
16.90
|
17.02
|
13.17
|
5,700
|
|
|
3/16/2022
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.93
|
200
|
|
|
3/15/2022
|
+0.25 / +1.54%
|
17.35
|
17.35
|
16.00
|
16.50
|
16.91
|
12.85
|
1,900
|
|
|
3/14/2022
|
-0.85 / -4.97%
|
17.10
|
17.10
|
16.25
|
16.25
|
16.92
|
12.66
|
4,400
|
|
|
3/11/2022
|
-0.45 / -2.56%
|
17.15
|
17.55
|
17.10
|
17.10
|
17.10
|
13.32
|
5,800
|
|
|
3/10/2022
|
+0.85 / +5.09%
|
17.80
|
17.80
|
17.00
|
17.55
|
17.57
|
13.67
|
2,000
|
|
|
3/9/2022
|
-1.15 / -6.44%
|
17.90
|
18.80
|
16.70
|
16.70
|
17.66
|
13.01
|
27,200
|
|
|
3/8/2022
|
+1.15 / +6.89%
|
16.90
|
17.85
|
16.90
|
17.85
|
17.74
|
13.91
|
23,700
|
|
|
3/7/2022
|
+0.55 / +3.41%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.23
|
13.01
|
2,100
|
|
|
3/4/2022
|
-0.45 / -2.71%
|
16.05
|
16.80
|
16.05
|
16.15
|
16.34
|
12.58
|
5,200
|
|
|
3/3/2022
|
-0.10 / -0.60%
|
16.60
|
16.65
|
15.95
|
16.60
|
16.54
|
12.93
|
1,800
|
|
|
3/2/2022
|
-0.30 / -1.76%
|
16.90
|
16.90
|
15.90
|
16.70
|
16.63
|
13.01
|
1,300
|
|
|
3/1/2022
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.05
|
17.00
|
16.65
|
13.24
|
2,800
|
|
|
2/28/2022
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.00
|
17.00
|
16.52
|
13.24
|
4,400
|
|
|
2/25/2022
|
+0.20 / +1.21%
|
15.60
|
16.80
|
15.40
|
16.70
|
16.09
|
13.01
|
3,600
|
|
|
2/24/2022
|
+0.35 / +2.17%
|
16.15
|
16.60
|
16.15
|
16.50
|
16.33
|
12.85
|
1,900
|
|
|
2/23/2022
|
+0.10 / +0.62%
|
16.00
|
16.95
|
16.00
|
16.15
|
16.47
|
12.58
|
3,000
|
|
|
2/22/2022
|
+0.05 / +0.31%
|
17.00
|
17.00
|
16.00
|
16.05
|
16.31
|
12.50
|
9,000
|
|
|
2/21/2022
|
-0.60 / -3.61%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.18
|
12.46
|
5,400
|
|
|
2/18/2022
|
+0.20 / +1.22%
|
15.50
|
16.60
|
15.45
|
16.60
|
16.19
|
12.93
|
1,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.78
|
500
|
|
|
2/16/2022
|
+0.10 / +0.61%
|
17.00
|
17.00
|
15.20
|
16.40
|
16.52
|
12.78
|
2,300
|
|
|
2/15/2022
|
-0.10 / -0.61%
|
16.20
|
16.35
|
16.20
|
16.30
|
16.35
|
12.70
|
300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|