|
|
Closing price on 4/3/2025
|
|
| Open |
14.15 |
| High |
14.15 |
| Low |
13.25 |
| Volume |
34,500 |
| Split-adjusted Price |
13.95 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2025
|
0.00 / 0.00%
|
14.25
|
14.35
|
14.25
|
14.35
|
14.30
|
14.35
|
5,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.00
|
14.35
|
14.15
|
14.35
|
30,500
|
|
|
3/6/2025
|
+0.05 / +0.35%
|
14.00
|
14.35
|
14.00
|
14.35
|
14.11
|
14.35
|
34,300
|
|
|
3/5/2025
|
+0.05 / +0.35%
|
14.25
|
14.30
|
14.00
|
14.30
|
14.14
|
14.30
|
17,800
|
|
|
3/4/2025
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.10
|
14.25
|
14.20
|
14.25
|
12,100
|
|
|
3/3/2025
|
-0.05 / -0.35%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.16
|
14.20
|
5,000
|
|
|
2/28/2025
|
+0.10 / +0.71%
|
14.15
|
14.25
|
14.15
|
14.25
|
14.24
|
14.25
|
15,800
|
|
|
2/27/2025
|
-0.15 / -1.05%
|
14.25
|
14.30
|
14.15
|
14.15
|
14.24
|
14.15
|
8,100
|
|
|
2/26/2025
|
+0.20 / +1.42%
|
14.15
|
14.30
|
14.05
|
14.30
|
14.13
|
14.30
|
34,600
|
|
|
2/25/2025
|
-0.40 / -2.76%
|
14.45
|
14.45
|
14.00
|
14.10
|
14.11
|
14.10
|
50,900
|
|
|
2/24/2025
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.10
|
14.50
|
14.37
|
14.50
|
25,200
|
|
|
2/21/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.35
|
14.50
|
14.45
|
14.50
|
8,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,050,100
|
7.95
|
-6.91%
|
|
|
|
ABS
|
695,200
|
4.02
|
-6.94%
|
|
|
|
APC
|
12,200
|
7.40
|
-13.95%
|
|
|
|
APH
|
1,804,600
|
6.49
|
-6.89%
|
|
|
|
APP
|
52,100
|
5.80
|
-10.77%
|
|
|
|
BMP
|
660,900
|
113.00
|
-6.92%
|
|
|
|
BRR
|
400
|
22.90
|
-0.43%
|
|
|
|
CSV
|
1,857,600
|
35.40
|
-6.96%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|