|
Closing price on 6/4/2021
|
|
Open |
13.00 |
High |
13.00 |
Low |
13.00 |
Volume |
400 |
Split-adjusted Price |
9.40 |
|
|
BRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/13/2021
|
+0.20 / +1.61%
|
12.50
|
12.65
|
12.50
|
12.65
|
12.63
|
9.15
|
4,200
|
|
5/12/2021
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
9.00
|
2,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,399,900
|
9.71
|
1.15%
|
|
|
ABS
|
764,500
|
4.40
|
4.76%
|
|
|
APC
|
2,200
|
6.80
|
-2.86%
|
|
|
APH
|
1,130,800
|
6.21
|
0.00%
|
|
|
APP
|
1,900
|
6.20
|
3.33%
|
|
|
BMP
|
280,500
|
110.30
|
1.38%
|
|
|
BRR
|
0
|
17.60
|
0.00%
|
|
|
CSV
|
3,998,400
|
39.75
|
3.52%
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|