|
Closing price on 6/24/2021
|
|
Open |
13.30 |
High |
13.90 |
Low |
13.30 |
Volume |
13,900 |
Split-adjusted Price |
9.76 |
|
|
BRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2021
|
+0.10 / +0.75%
|
13.30
|
13.90
|
13.30
|
13.50
|
13.53
|
9.76
|
13,900
|
|
6/23/2021
|
-0.05 / -0.37%
|
13.80
|
13.90
|
13.35
|
13.40
|
13.40
|
9.69
|
10,600
|
|
6/22/2021
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.45
|
13.45
|
13.45
|
9.72
|
8,100
|
|
6/21/2021
|
+0.15 / +1.13%
|
13.30
|
13.50
|
13.30
|
13.45
|
13.45
|
9.72
|
17,700
|
|
6/18/2021
|
+0.15 / +1.14%
|
13.30
|
13.35
|
13.20
|
13.30
|
13.30
|
9.62
|
2,900
|
|
6/17/2021
|
-0.05 / -0.38%
|
13.10
|
13.25
|
13.10
|
13.15
|
13.10
|
9.51
|
2,000
|
|
6/16/2021
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.00
|
9.54
|
1,700
|
|
6/15/2021
|
0.00 / 0.00%
|
13.00
|
13.15
|
13.00
|
13.10
|
13.15
|
9.47
|
8,900
|
|
6/14/2021
|
-0.15 / -1.13%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
9.47
|
2,800
|
|
6/11/2021
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.25
|
13.25
|
13.30
|
9.58
|
2,000
|
|
6/10/2021
|
+0.30 / +2.32%
|
12.90
|
13.45
|
12.90
|
13.25
|
12.90
|
9.58
|
6,300
|
|
6/9/2021
|
-0.40 / -3.00%
|
13.35
|
13.35
|
12.95
|
12.95
|
13.00
|
9.36
|
13,000
|
|
6/8/2021
|
-0.15 / -1.11%
|
13.50
|
13.50
|
13.35
|
13.35
|
13.35
|
9.65
|
1,800
|
|
6/7/2021
|
+0.50 / +3.85%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.40
|
9.76
|
21,200
|
|
6/4/2021
|
-0.05 / -0.38%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.40
|
400
|
|
6/3/2021
|
+0.15 / +1.16%
|
12.90
|
13.05
|
12.90
|
13.05
|
12.90
|
9.43
|
1,400
|
|
6/2/2021
|
+0.20 / +1.57%
|
12.70
|
12.95
|
12.70
|
12.90
|
12.76
|
9.33
|
4,400
|
|
6/1/2021
|
-0.15 / -1.17%
|
12.85
|
12.85
|
12.70
|
12.70
|
12.76
|
9.18
|
12,300
|
|
5/31/2021
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.85
|
12.85
|
12.86
|
9.29
|
4,900
|
|
5/28/2021
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
13.00
|
13.10
|
9.40
|
1,900
|
|
5/27/2021
|
-0.30 / -2.26%
|
12.80
|
13.30
|
12.80
|
13.00
|
12.92
|
9.40
|
6,500
|
|
5/26/2021
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.40
|
9.62
|
4,400
|
|
5/25/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.52
|
9.69
|
7,100
|
|
5/24/2021
|
+0.70 / +5.51%
|
12.70
|
13.50
|
12.70
|
13.40
|
13.17
|
9.69
|
14,500
|
|
5/21/2021
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.67
|
9.18
|
1,500
|
|
5/20/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.91
|
9.25
|
5,500
|
|
5/19/2021
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.80
|
12.80
|
12.86
|
9.25
|
6,300
|
|
5/18/2021
|
-0.25 / -1.92%
|
13.05
|
13.05
|
12.80
|
12.80
|
12.80
|
9.25
|
4,900
|
|
5/17/2021
|
+0.05 / +0.38%
|
13.60
|
13.60
|
13.00
|
13.05
|
13.00
|
9.43
|
7,500
|
|
5/14/2021
|
+0.35 / +2.77%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.18
|
9.40
|
5,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|