|
Closing price on 3/5/2024
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.90 |
| Volume |
1,800 |
| Split-adjusted Price |
12.90 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.25 / +1.82%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.93
|
12.90
|
1,800
|
|
|
3/4/2024
|
+0.10 / +0.73%
|
13.65
|
13.80
|
13.65
|
13.75
|
13.70
|
12.67
|
4,000
|
|
|
3/1/2024
|
0.00 / 0.00%
|
13.30
|
13.65
|
13.30
|
13.65
|
13.60
|
12.58
|
5,900
|
|
|
2/29/2024
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
12.58
|
200
|
|
|
2/28/2024
|
+0.05 / +0.37%
|
13.30
|
13.65
|
13.20
|
13.65
|
13.25
|
12.58
|
3,300
|
|
|
2/27/2024
|
+0.10 / +0.74%
|
13.70
|
13.75
|
13.50
|
13.60
|
13.64
|
12.53
|
2,000
|
|
|
2/26/2024
|
-0.30 / -2.17%
|
13.40
|
14.70
|
13.40
|
13.50
|
13.81
|
12.44
|
1,600
|
|
|
2/23/2024
|
-0.20 / -1.43%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.31
|
12.72
|
11,800
|
|
|
2/22/2024
|
+0.20 / +1.45%
|
13.95
|
14.00
|
13.50
|
14.00
|
13.74
|
12.90
|
2,900
|
|
|
2/21/2024
|
-0.05 / -0.36%
|
13.70
|
13.85
|
13.35
|
13.80
|
13.56
|
12.72
|
10,600
|
|
|
2/20/2024
|
+0.25 / +1.84%
|
13.50
|
13.85
|
13.25
|
13.85
|
13.33
|
12.76
|
6,400
|
|
|
2/19/2024
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.25
|
13.60
|
13.50
|
12.53
|
26,700
|
|
|
2/16/2024
|
+0.20 / +1.52%
|
14.10
|
14.10
|
13.25
|
13.40
|
13.45
|
12.35
|
18,900
|
|
|
2/15/2024
|
-0.15 / -1.12%
|
13.35
|
13.35
|
13.00
|
13.20
|
13.19
|
12.16
|
900
|
|
|
2/7/2024
|
+0.15 / +1.14%
|
13.35
|
13.40
|
13.20
|
13.35
|
13.31
|
12.30
|
16,900
|
|
|
2/6/2024
|
-0.25 / -1.86%
|
13.45
|
13.45
|
13.20
|
13.20
|
13.30
|
12.16
|
500
|
|
|
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
|
|
|