|
|
Closing price on 5/26/2022
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
1,900 |
| Split-adjusted Price |
11.02 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.15 / +1.07%
|
14.10
|
14.20
|
13.80
|
14.15
|
14.05
|
11.02
|
1,900
|
|
|
5/25/2022
|
0.00 / 0.00%
|
13.35
|
14.20
|
13.35
|
14.00
|
13.77
|
10.91
|
1,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
13.40
|
14.25
|
13.20
|
14.00
|
13.78
|
10.91
|
3,800
|
|
|
5/23/2022
|
-0.20 / -1.41%
|
14.35
|
14.35
|
14.00
|
14.00
|
14.12
|
10.91
|
3,300
|
|
|
5/20/2022
|
-0.90 / -5.96%
|
14.05
|
14.75
|
14.05
|
14.20
|
14.37
|
11.06
|
4,300
|
|
|
5/19/2022
|
+0.70 / +4.86%
|
13.45
|
15.10
|
13.45
|
15.10
|
14.05
|
11.76
|
5,600
|
|
|
5/18/2022
|
+0.30 / +2.13%
|
14.00
|
14.55
|
13.65
|
14.40
|
14.14
|
11.22
|
1,600
|
|
|
5/17/2022
|
0.00 / 0.00%
|
14.75
|
14.75
|
13.20
|
14.10
|
13.80
|
10.98
|
6,700
|
|
|
5/16/2022
|
-1.00 / -6.62%
|
14.15
|
14.15
|
14.05
|
14.10
|
14.10
|
10.98
|
9,400
|
|
|
5/13/2022
|
-0.30 / -1.95%
|
14.40
|
15.20
|
14.35
|
15.10
|
14.60
|
11.76
|
4,400
|
|
|
5/12/2022
|
+0.40 / +2.67%
|
14.05
|
15.50
|
13.95
|
15.40
|
14.71
|
12.00
|
3,400
|
|
|
5/11/2022
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.89
|
11.69
|
1,400
|
|
|
5/10/2022
|
-0.35 / -2.31%
|
14.45
|
15.10
|
14.10
|
14.80
|
14.22
|
11.53
|
5,800
|
|
|
5/9/2022
|
-0.30 / -1.94%
|
15.35
|
15.35
|
14.45
|
15.15
|
14.68
|
11.80
|
3,000
|
|
|
5/6/2022
|
+0.25 / +1.64%
|
14.55
|
15.60
|
14.20
|
15.45
|
15.11
|
12.04
|
1,700
|
|
|
5/5/2022
|
-0.10 / -0.65%
|
14.60
|
15.75
|
14.40
|
15.20
|
14.95
|
11.84
|
900
|
|
|
5/4/2022
|
-0.10 / -0.65%
|
14.50
|
15.50
|
14.45
|
15.30
|
15.04
|
11.92
|
1,400
|
|
|
4/29/2022
|
+0.65 / +4.41%
|
15.10
|
15.40
|
14.10
|
15.40
|
14.80
|
12.00
|
1,000
|
|
|
4/28/2022
|
-0.65 / -4.22%
|
14.90
|
15.50
|
14.45
|
14.75
|
14.95
|
11.49
|
1,100
|
|
|
4/27/2022
|
+0.40 / +2.67%
|
14.05
|
15.50
|
14.05
|
15.40
|
14.74
|
12.00
|
1,900
|
|
|
4/26/2022
|
0.00 / 0.00%
|
14.00
|
15.00
|
13.95
|
15.00
|
14.28
|
11.69
|
1,300
|
|
|
4/25/2022
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.70
|
15.00
|
15.26
|
11.69
|
1,200
|
|
|
4/22/2022
|
-0.20 / -1.32%
|
14.55
|
16.00
|
14.30
|
15.00
|
14.57
|
11.69
|
3,600
|
|
|
4/21/2022
|
-0.50 / -3.18%
|
15.55
|
15.55
|
14.65
|
15.20
|
15.20
|
11.84
|
2,400
|
|
|
4/20/2022
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.20
|
15.70
|
15.51
|
12.23
|
1,800
|
|
|
4/19/2022
|
-0.15 / -0.94%
|
16.90
|
16.90
|
15.60
|
15.80
|
16.28
|
12.31
|
4,000
|
|
|
4/18/2022
|
-0.35 / -2.15%
|
16.10
|
16.20
|
15.95
|
15.95
|
16.08
|
12.43
|
1,400
|
|
|
4/15/2022
|
-0.05 / -0.31%
|
16.00
|
16.50
|
15.60
|
16.30
|
16.18
|
12.70
|
2,200
|
|
|
4/14/2022
|
-0.10 / -0.61%
|
16.85
|
17.05
|
16.35
|
16.35
|
16.52
|
12.74
|
2,300
|
|
|
4/13/2022
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.15
|
16.45
|
16.40
|
12.81
|
1,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|