Closing price on 5/7/2024
|
|
Open |
13.50 |
High |
13.70 |
Low |
13.20 |
Volume |
16,100 |
Split-adjusted Price |
12.62 |
|
|
BRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.20
|
13.70
|
13.50
|
12.62
|
16,100
|
|
5/6/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.44
|
2,800
|
|
5/3/2024
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.38
|
12.44
|
800
|
|
5/2/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.98
|
1,500
|
|
4/26/2024
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.27
|
11.98
|
800
|
|
4/25/2024
|
-0.05 / -0.38%
|
13.35
|
13.35
|
13.00
|
13.00
|
13.14
|
11.98
|
1,500
|
|
4/24/2024
|
0.00 / 0.00%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
12.02
|
0
|
|
4/23/2024
|
-0.05 / -0.38%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
12.02
|
700
|
|
4/22/2024
|
+0.10 / +0.77%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.64
|
12.07
|
6,400
|
|
4/19/2024
|
+0.25 / +1.96%
|
12.75
|
13.00
|
12.20
|
13.00
|
12.71
|
11.98
|
5,400
|
|
4/17/2024
|
-0.60 / -4.49%
|
13.40
|
13.40
|
12.75
|
12.75
|
13.25
|
11.75
|
500
|
|
4/16/2024
|
-0.20 / -1.48%
|
13.55
|
13.55
|
12.75
|
13.35
|
12.96
|
12.30
|
5,000
|
|
4/15/2024
|
-0.25 / -1.81%
|
13.85
|
13.85
|
13.55
|
13.55
|
13.75
|
12.49
|
600
|
|
4/12/2024
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.80
|
13.80
|
13.80
|
12.72
|
2,400
|
|
4/11/2024
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.72
|
100
|
|
4/10/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.09
|
12.81
|
700
|
|
4/9/2024
|
+0.05 / +0.36%
|
14.25
|
14.25
|
13.90
|
13.90
|
13.98
|
12.81
|
7,900
|
|
4/8/2024
|
+0.10 / +0.73%
|
13.75
|
13.85
|
13.75
|
13.85
|
13.79
|
12.76
|
700
|
|
4/5/2024
|
+0.05 / +0.36%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
12.67
|
200
|
|
4/4/2024
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.62
|
5,000
|
|
4/3/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.90
|
2,400
|
|
4/2/2024
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.85
|
14.00
|
13.91
|
12.90
|
3,000
|
|
4/1/2024
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.97
|
12.90
|
1,400
|
|
3/29/2024
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
12.85
|
1,600
|
|
3/28/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.85
|
13.90
|
13.86
|
12.81
|
11,300
|
|
3/27/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.90
|
5,200
|
|
3/26/2024
|
+0.05 / +0.36%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.90
|
2,300
|
|
3/25/2024
|
+0.15 / +1.09%
|
13.85
|
13.95
|
13.85
|
13.95
|
13.89
|
12.85
|
1,900
|
|
3/22/2024
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.72
|
100
|
|
3/21/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.08
|
12.90
|
3,200
|
|
|