|
Closing price on 4/4/2022
|
|
| Open |
15.95 |
| High |
17.00 |
| Low |
15.95 |
| Volume |
1,500 |
| Split-adjusted Price |
12.13 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.20 / +1.19%
|
15.95
|
17.00
|
15.95
|
16.95
|
16.70
|
12.13
|
1,500
|
|
|
4/1/2022
|
-0.15 / -0.89%
|
16.85
|
17.05
|
16.00
|
16.75
|
16.94
|
11.98
|
3,600
|
|
|
3/31/2022
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.92
|
12.09
|
2,700
|
|
|
3/30/2022
|
+0.05 / +0.29%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
12.23
|
1,900
|
|
|
3/29/2022
|
+0.10 / +0.59%
|
16.90
|
17.05
|
16.60
|
17.05
|
16.86
|
12.20
|
3,500
|
|
|
3/28/2022
|
+0.05 / +0.30%
|
16.70
|
16.95
|
16.70
|
16.95
|
16.81
|
12.13
|
400
|
|
|
3/25/2022
|
-0.05 / -0.29%
|
16.90
|
18.10
|
16.90
|
16.90
|
17.59
|
12.09
|
15,300
|
|
|
3/24/2022
|
-0.05 / -0.29%
|
16.25
|
17.15
|
16.25
|
16.95
|
16.82
|
12.13
|
2,600
|
|
|
3/23/2022
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.55
|
17.00
|
17.20
|
12.16
|
1,100
|
|
|
3/22/2022
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.60
|
16.80
|
17.02
|
12.02
|
2,400
|
|
|
3/21/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.05
|
16.90
|
16.86
|
12.09
|
5,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.70
|
16.90
|
16.82
|
12.09
|
2,400
|
|
|
3/17/2022
|
+0.30 / +1.81%
|
16.90
|
17.45
|
16.90
|
16.90
|
17.02
|
12.09
|
5,700
|
|
|
3/16/2022
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.88
|
200
|
|
|
3/15/2022
|
+0.25 / +1.54%
|
17.35
|
17.35
|
16.00
|
16.50
|
16.91
|
11.80
|
1,900
|
|
|
3/14/2022
|
-0.85 / -4.97%
|
17.10
|
17.10
|
16.25
|
16.25
|
16.92
|
11.63
|
4,400
|
|
|
3/11/2022
|
-0.45 / -2.56%
|
17.15
|
17.55
|
17.10
|
17.10
|
17.10
|
12.23
|
5,800
|
|
|
3/10/2022
|
+0.85 / +5.09%
|
17.80
|
17.80
|
17.00
|
17.55
|
17.57
|
12.56
|
2,000
|
|
|
3/9/2022
|
-1.15 / -6.44%
|
17.90
|
18.80
|
16.70
|
16.70
|
17.66
|
11.95
|
27,200
|
|
|
3/8/2022
|
+1.15 / +6.89%
|
16.90
|
17.85
|
16.90
|
17.85
|
17.74
|
12.77
|
23,700
|
|
|
3/7/2022
|
+0.55 / +3.41%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.23
|
11.95
|
2,100
|
|
|
3/4/2022
|
-0.45 / -2.71%
|
16.05
|
16.80
|
16.05
|
16.15
|
16.34
|
11.55
|
5,200
|
|
|
3/3/2022
|
-0.10 / -0.60%
|
16.60
|
16.65
|
15.95
|
16.60
|
16.54
|
11.88
|
1,800
|
|
|
3/2/2022
|
-0.30 / -1.76%
|
16.90
|
16.90
|
15.90
|
16.70
|
16.63
|
11.95
|
1,300
|
|
|
3/1/2022
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.05
|
17.00
|
16.65
|
12.16
|
2,800
|
|
|
2/28/2022
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.00
|
17.00
|
16.52
|
12.16
|
4,400
|
|
|
2/25/2022
|
+0.20 / +1.21%
|
15.60
|
16.80
|
15.40
|
16.70
|
16.09
|
11.95
|
3,600
|
|
|
2/24/2022
|
+0.35 / +2.17%
|
16.15
|
16.60
|
16.15
|
16.50
|
16.33
|
11.80
|
1,900
|
|
|
2/23/2022
|
+0.10 / +0.62%
|
16.00
|
16.95
|
16.00
|
16.15
|
16.47
|
11.55
|
3,000
|
|
|
2/22/2022
|
+0.05 / +0.31%
|
17.00
|
17.00
|
16.00
|
16.05
|
16.31
|
11.48
|
9,000
|
|
|