|
Closing price on 3/4/2022
|
|
| Open |
16.05 |
| High |
16.80 |
| Low |
16.05 |
| Volume |
5,200 |
| Split-adjusted Price |
12.58 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2022
|
+0.40 / +2.50%
|
16.45
|
16.50
|
16.40
|
16.40
|
16.43
|
12.78
|
700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.02
|
12.46
|
4,700
|
|
|
2/7/2022
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.52
|
12.46
|
500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.00
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.55
|
12.00
|
1,200
|
|
|
1/26/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.00
|
600
|
|
|
1/25/2022
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.13
|
12.00
|
8,100
|
|
|
1/24/2022
|
-0.20 / -1.30%
|
16.20
|
16.20
|
15.15
|
15.20
|
15.22
|
11.84
|
6,700
|
|
|
1/21/2022
|
-0.40 / -2.53%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.52
|
12.00
|
1,700
|
|
|
1/20/2022
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.31
|
600
|
|
|
1/19/2022
|
+0.10 / +0.63%
|
14.65
|
15.95
|
14.65
|
15.85
|
15.56
|
12.35
|
1,100
|
|
|
1/18/2022
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
12.27
|
1,300
|
|
|
1/17/2022
|
+0.50 / +3.28%
|
15.25
|
16.25
|
15.25
|
15.75
|
15.78
|
12.27
|
1,700
|
|
|