|
Closing price on 5/11/2021
|
|
Open |
12.30 |
High |
12.40 |
Low |
12.20 |
Volume |
9,000 |
Split-adjusted Price |
8.96 |
|
|
BRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2021
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.30
|
8.96
|
9,000
|
|
5/10/2021
|
-0.10 / -0.81%
|
12.85
|
12.85
|
12.30
|
12.30
|
12.66
|
8.89
|
3,800
|
|
5/7/2021
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.48
|
8.96
|
6,200
|
|
5/6/2021
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.04
|
13,400
|
|
5/5/2021
|
+0.25 / +2.06%
|
12.15
|
12.40
|
12.05
|
12.40
|
12.26
|
8.96
|
2,300
|
|
5/4/2021
|
-0.35 / -2.80%
|
12.50
|
12.50
|
12.00
|
12.15
|
12.12
|
8.78
|
14,200
|
|
4/29/2021
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.20
|
12.50
|
12.45
|
9.04
|
23,400
|
|
4/28/2021
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.50
|
12.55
|
12.57
|
9.07
|
16,500
|
|
4/27/2021
|
-0.10 / -0.79%
|
12.70
|
13.20
|
12.55
|
12.60
|
12.70
|
9.11
|
17,700
|
|
4/26/2021
|
-0.40 / -3.05%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
9.18
|
19,500
|
|
4/23/2021
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
9.47
|
20,800
|
|
4/22/2021
|
-0.70 / -5.09%
|
13.95
|
13.95
|
13.05
|
13.05
|
13.29
|
9.43
|
9,200
|
|
4/20/2021
|
+0.85 / +6.59%
|
12.90
|
13.75
|
12.90
|
13.75
|
12.90
|
9.94
|
6,500
|
|
4/19/2021
|
-0.80 / -5.84%
|
13.00
|
13.30
|
12.90
|
12.90
|
12.96
|
9.33
|
14,000
|
|
4/16/2021
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.55
|
13.70
|
13.67
|
9.90
|
1,500
|
|
4/15/2021
|
+0.20 / +1.47%
|
14.55
|
14.55
|
13.60
|
13.80
|
13.89
|
9.98
|
9,300
|
|
4/14/2021
|
+0.20 / +1.49%
|
14.20
|
14.20
|
13.40
|
13.60
|
13.66
|
9.83
|
7,500
|
|
4/13/2021
|
-0.20 / -1.47%
|
13.75
|
13.75
|
13.40
|
13.40
|
13.47
|
9.69
|
5,500
|
|
4/12/2021
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.59
|
9.83
|
24,800
|
|
4/9/2021
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.62
|
9.76
|
2,000
|
|
4/8/2021
|
+0.50 / +3.76%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.54
|
9.98
|
5,800
|
|
4/7/2021
|
-0.20 / -1.48%
|
13.35
|
13.35
|
13.20
|
13.30
|
13.28
|
9.62
|
3,500
|
|
4/6/2021
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.66
|
9.76
|
4,400
|
|
4/5/2021
|
-0.25 / -1.81%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.53
|
9.83
|
3,900
|
|
4/2/2021
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
10.01
|
1,300
|
|
4/1/2021
|
+0.05 / +0.36%
|
13.30
|
13.95
|
13.10
|
13.85
|
13.44
|
10.01
|
14,500
|
|
3/31/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.78
|
9.98
|
6,100
|
|
3/30/2021
|
-0.05 / -0.36%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.37
|
10.05
|
5,300
|
|
3/29/2021
|
+0.40 / +2.95%
|
14.00
|
14.45
|
13.80
|
13.95
|
14.15
|
10.09
|
10,600
|
|
3/26/2021
|
-1.00 / -6.87%
|
14.45
|
14.45
|
13.55
|
13.55
|
13.63
|
9.80
|
23,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,438,300
|
9.72
|
-0.82%
|
|
|
ABS
|
290,600
|
4.25
|
0.71%
|
|
|
APC
|
0
|
7.00
|
0.00%
|
|
|
APH
|
2,152,800
|
6.53
|
-2.97%
|
|
|
APP
|
2,000
|
5.50
|
-9.84%
|
|
|
BMP
|
552,100
|
106.80
|
4.09%
|
|
|
BRR
|
1,300
|
17.70
|
1.14%
|
|
|
CSV
|
1,760,800
|
38.50
|
1.05%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|