|
|
Closing price on 6/12/2024
|
|
| Open |
14.90 |
| High |
14.95 |
| Low |
14.20 |
| Volume |
16,000 |
| Split-adjusted Price |
12.61 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.20
|
14.90
|
14.75
|
12.61
|
16,000
|
|
|
6/11/2024
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.78
|
12.61
|
4,100
|
|
|
6/10/2024
|
+0.25 / +1.73%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.59
|
12.44
|
10,100
|
|
|
6/7/2024
|
+0.05 / +0.35%
|
14.60
|
14.60
|
14.40
|
14.45
|
14.50
|
12.23
|
1,300
|
|
|
6/6/2024
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.19
|
1,000
|
|
|
6/5/2024
|
+0.15 / +1.04%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.49
|
12.35
|
11,100
|
|
|
6/4/2024
|
-0.05 / -0.34%
|
14.30
|
14.50
|
14.30
|
14.45
|
14.47
|
12.23
|
10,800
|
|
|
6/3/2024
|
+0.10 / +0.69%
|
14.45
|
14.50
|
14.00
|
14.50
|
14.43
|
12.27
|
17,400
|
|
|
5/31/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.19
|
300
|
|
|
5/30/2024
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.45
|
14.50
|
14.49
|
12.27
|
5,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.45
|
14.50
|
12.23
|
6,800
|
|
|
5/28/2024
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.45
|
14.31
|
12.23
|
32,800
|
|
|
5/27/2024
|
+0.05 / +0.35%
|
14.30
|
14.50
|
14.30
|
14.45
|
14.43
|
12.23
|
5,300
|
|
|
5/24/2024
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.44
|
12.19
|
1,000
|
|
|
5/23/2024
|
+0.30 / +2.11%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.37
|
12.27
|
9,900
|
|
|
5/22/2024
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.13
|
12.02
|
6,400
|
|
|
5/21/2024
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.15
|
14.15
|
14.22
|
11.97
|
2,300
|
|
|
5/20/2024
|
+0.10 / +0.71%
|
14.20
|
14.45
|
14.00
|
14.20
|
14.14
|
12.02
|
10,500
|
|
|
5/17/2024
|
+0.35 / +2.55%
|
14.00
|
14.30
|
13.95
|
14.10
|
14.02
|
11.93
|
19,500
|
|
|
5/16/2024
|
+0.10 / +0.73%
|
13.75
|
14.00
|
13.75
|
13.75
|
13.79
|
11.64
|
27,000
|
|
|
5/15/2024
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.60
|
13.65
|
13.63
|
11.55
|
2,700
|
|
|
5/14/2024
|
+0.05 / +0.37%
|
14.00
|
14.00
|
13.65
|
13.65
|
13.93
|
11.55
|
8,700
|
|
|
5/13/2024
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.50
|
13.60
|
13.57
|
11.51
|
29,200
|
|
|
5/10/2024
|
-0.20 / -1.46%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.46
|
11.42
|
7,300
|
|
|
5/9/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.59
|
700
|
|
|
5/8/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.59
|
2,100
|
|
|
5/7/2024
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.20
|
13.70
|
13.50
|
11.59
|
16,100
|
|
|
5/6/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.42
|
2,800
|
|
|
5/3/2024
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.38
|
11.42
|
800
|
|
|
5/2/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.00
|
1,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|