|
|
Closing price on 4/28/2021
|
|
| Open |
12.60 |
| High |
12.65 |
| Low |
12.50 |
| Volume |
16,500 |
| Split-adjusted Price |
8.33 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.50
|
12.55
|
12.57
|
8.33
|
16,500
|
|
|
4/27/2021
|
-0.10 / -0.79%
|
12.70
|
13.20
|
12.55
|
12.60
|
12.70
|
8.37
|
17,700
|
|
|
4/26/2021
|
-0.40 / -3.05%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
8.43
|
19,500
|
|
|
4/23/2021
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
8.70
|
20,800
|
|
|
4/22/2021
|
-0.70 / -5.09%
|
13.95
|
13.95
|
13.05
|
13.05
|
13.29
|
8.66
|
9,200
|
|
|
4/20/2021
|
+0.85 / +6.59%
|
12.90
|
13.75
|
12.90
|
13.75
|
12.90
|
9.13
|
6,500
|
|
|
4/19/2021
|
-0.80 / -5.84%
|
13.00
|
13.30
|
12.90
|
12.90
|
12.96
|
8.56
|
14,000
|
|
|
4/16/2021
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.55
|
13.70
|
13.67
|
9.10
|
1,500
|
|
|
4/15/2021
|
+0.20 / +1.47%
|
14.55
|
14.55
|
13.60
|
13.80
|
13.89
|
9.16
|
9,300
|
|
|
4/14/2021
|
+0.20 / +1.49%
|
14.20
|
14.20
|
13.40
|
13.60
|
13.66
|
9.03
|
7,500
|
|
|
4/13/2021
|
-0.20 / -1.47%
|
13.75
|
13.75
|
13.40
|
13.40
|
13.47
|
8.90
|
5,500
|
|
|
4/12/2021
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.59
|
9.03
|
24,800
|
|
|
4/9/2021
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.62
|
8.96
|
2,000
|
|
|
4/8/2021
|
+0.50 / +3.76%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.54
|
9.16
|
5,800
|
|
|
4/7/2021
|
-0.20 / -1.48%
|
13.35
|
13.35
|
13.20
|
13.30
|
13.28
|
8.83
|
3,500
|
|
|
4/6/2021
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.66
|
8.96
|
4,400
|
|
|
4/5/2021
|
-0.25 / -1.81%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.53
|
9.03
|
3,900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
9.20
|
1,300
|
|
|
4/1/2021
|
+0.05 / +0.36%
|
13.30
|
13.95
|
13.10
|
13.85
|
13.44
|
9.20
|
14,500
|
|
|
3/31/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.78
|
9.16
|
6,100
|
|
|
3/30/2021
|
-0.05 / -0.36%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.37
|
9.23
|
5,300
|
|
|
3/29/2021
|
+0.40 / +2.95%
|
14.00
|
14.45
|
13.80
|
13.95
|
14.15
|
9.26
|
10,600
|
|
|
3/26/2021
|
-1.00 / -6.87%
|
14.45
|
14.45
|
13.55
|
13.55
|
13.63
|
9.00
|
23,300
|
|
|
3/25/2021
|
-0.95 / -6.13%
|
15.70
|
15.70
|
14.50
|
14.55
|
15.28
|
9.66
|
12,600
|
|
|
3/24/2021
|
+0.45 / +2.99%
|
15.05
|
15.80
|
15.05
|
15.50
|
15.58
|
10.29
|
7,100
|
|
|
3/23/2021
|
+0.70 / +4.88%
|
15.00
|
15.05
|
14.50
|
15.05
|
14.96
|
9.99
|
24,300
|
|
|
3/22/2021
|
+0.85 / +6.30%
|
14.00
|
14.35
|
13.90
|
14.35
|
14.09
|
9.53
|
26,900
|
|
|
3/19/2021
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.50
|
13.50
|
13.63
|
8.96
|
9,400
|
|
|
3/18/2021
|
+0.85 / +6.64%
|
12.95
|
13.65
|
12.95
|
13.65
|
13.51
|
9.06
|
24,200
|
|
|
3/17/2021
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.74
|
8.50
|
7,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|