|
Closing price on 5/10/2023
|
|
| Open |
10.90 |
| High |
11.15 |
| Low |
10.80 |
| Volume |
7,800 |
| Split-adjusted Price |
9.20 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
-0.10 / -0.91%
|
10.90
|
11.15
|
10.80
|
10.90
|
11.00
|
9.20
|
7,800
|
|
|
5/9/2023
|
+0.35 / +3.29%
|
11.00
|
11.00
|
10.65
|
11.00
|
10.79
|
9.29
|
2,400
|
|
|
5/8/2023
|
+0.05 / +0.47%
|
10.80
|
11.00
|
10.60
|
10.65
|
10.88
|
8.99
|
9,100
|
|
|
5/5/2023
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.86
|
8.95
|
1,400
|
|
|
5/4/2023
|
+0.25 / +2.39%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.61
|
9.03
|
4,800
|
|
|
4/28/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
8.82
|
0
|
|
|
4/27/2023
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.41
|
8.82
|
2,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.50
|
8.82
|
900
|
|
|
4/25/2023
|
-0.20 / -1.88%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.49
|
8.82
|
700
|
|
|
4/24/2023
|
+0.15 / +1.43%
|
10.55
|
10.65
|
10.55
|
10.65
|
10.63
|
8.99
|
800
|
|
|
4/21/2023
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.50
|
10.44
|
8.87
|
2,600
|
|
|
4/20/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.87
|
0
|
|
|
4/19/2023
|
+0.05 / +0.48%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.48
|
8.87
|
2,000
|
|
|
4/18/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
8.82
|
1,500
|
|
|
4/17/2023
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.49
|
8.82
|
2,200
|
|
|
4/14/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.87
|
200
|
|
|
4/13/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.87
|
0
|
|
|
4/12/2023
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
8.87
|
3,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.60
|
10.60
|
10.60
|
8.95
|
4,400
|
|
|
4/10/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.64
|
8.95
|
3,200
|
|
|
4/7/2023
|
+0.05 / +0.47%
|
10.45
|
10.60
|
10.45
|
10.60
|
10.51
|
8.95
|
500
|
|
|
4/6/2023
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.20
|
10.55
|
10.42
|
8.91
|
9,200
|
|
|
4/5/2023
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.00
|
10.55
|
10.46
|
8.91
|
1,500
|
|
|
4/4/2023
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.87
|
100
|
|
|
4/3/2023
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.69
|
9.03
|
3,200
|
|
|
3/31/2023
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.95
|
11.00
|
10.98
|
9.29
|
2,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.95
|
0
|
|
|
3/29/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.95
|
0
|
|
|
3/28/2023
|
+0.15 / +1.44%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.95
|
100
|
|
|
3/27/2023
|
+0.64 / +6.52%
|
10.45
|
10.45
|
10.10
|
10.45
|
10.42
|
8.82
|
1,300
|
|
|