|
|
Closing price on 4/22/2025
|
|
| Open |
12.55 |
| High |
12.60 |
| Low |
12.20 |
| Volume |
23,600 |
| Split-adjusted Price |
12.20 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.40 / -3.17%
|
12.55
|
12.60
|
12.20
|
12.20
|
12.32
|
12.20
|
23,600
|
|
|
4/21/2025
|
-0.30 / -2.33%
|
12.75
|
12.75
|
12.50
|
12.60
|
12.55
|
12.60
|
26,100
|
|
|
4/18/2025
|
-0.10 / -0.77%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.68
|
12.90
|
56,100
|
|
|
4/17/2025
|
-0.45 / -3.35%
|
12.70
|
13.45
|
12.70
|
13.00
|
12.93
|
13.00
|
34,900
|
|
|
4/16/2025
|
-0.20 / -1.47%
|
13.55
|
13.55
|
13.05
|
13.45
|
13.28
|
13.45
|
39,800
|
|
|
4/15/2025
|
-0.05 / -0.36%
|
13.20
|
13.85
|
13.20
|
13.65
|
13.60
|
13.65
|
8,200
|
|
|
4/14/2025
|
-0.10 / -0.72%
|
13.80
|
13.95
|
12.90
|
13.70
|
13.77
|
13.70
|
29,900
|
|
|
4/11/2025
|
+0.25 / +1.85%
|
13.55
|
13.85
|
13.35
|
13.80
|
13.46
|
13.80
|
23,200
|
|
|
4/10/2025
|
+0.85 / +6.69%
|
12.90
|
13.55
|
12.90
|
13.55
|
13.48
|
13.55
|
62,700
|
|
|
4/9/2025
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.82
|
12.70
|
10,600
|
|
|
4/8/2025
|
-0.80 / -5.80%
|
13.65
|
13.95
|
12.85
|
13.00
|
13.47
|
13.00
|
13,900
|
|
|
4/4/2025
|
-0.15 / -1.08%
|
13.00
|
13.85
|
13.00
|
13.80
|
13.31
|
13.80
|
4,500
|
|
|
4/3/2025
|
-0.25 / -1.76%
|
14.15
|
14.15
|
13.25
|
13.95
|
13.66
|
13.95
|
34,500
|
|
|
4/2/2025
|
-0.05 / -0.35%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4,100
|
|
|
4/1/2025
|
-0.05 / -0.35%
|
14.10
|
14.25
|
14.00
|
14.25
|
14.11
|
14.25
|
12,400
|
|
|
3/31/2025
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.13
|
14.30
|
37,600
|
|
|
3/28/2025
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
14.10
|
14.35
|
14.10
|
14.35
|
14.18
|
14.35
|
6,500
|
|
|
3/26/2025
|
+0.05 / +0.35%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
3,000
|
|
|
3/25/2025
|
0.00 / 0.00%
|
14.25
|
14.30
|
13.90
|
14.30
|
13.98
|
14.30
|
3,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.30
|
14.30
|
14.33
|
14.30
|
5,700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
14.20
|
14.35
|
13.95
|
14.30
|
14.16
|
14.30
|
29,900
|
|
|
3/20/2025
|
+0.05 / +0.35%
|
14.25
|
14.30
|
14.25
|
14.30
|
14.28
|
14.30
|
1,400
|
|
|
3/19/2025
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.20
|
14.25
|
14.24
|
14.25
|
1,900
|
|
|
3/18/2025
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.20
|
14.25
|
14.22
|
14.25
|
1,600
|
|
|
3/17/2025
|
+0.10 / +0.71%
|
14.15
|
14.20
|
14.15
|
14.20
|
14.19
|
14.20
|
5,200
|
|
|
3/14/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.18
|
14.10
|
1,300
|
|
|
3/13/2025
|
-0.15 / -1.05%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.14
|
14.10
|
13,400
|
|
|
3/12/2025
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.00
|
14.25
|
14.11
|
14.25
|
21,500
|
|
|
3/11/2025
|
-0.05 / -0.35%
|
14.35
|
14.35
|
13.95
|
14.30
|
14.16
|
14.30
|
42,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:53 AM
|
|
|
|
|