|
Closing price on 7/5/2024
|
|
| Open |
14.25 |
| High |
14.30 |
| Low |
14.05 |
| Volume |
10,800 |
| Split-adjusted Price |
12.95 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.05
|
14.05
|
14.24
|
12.95
|
10,800
|
|
|
7/4/2024
|
-0.75 / -5.07%
|
14.40
|
14.50
|
14.00
|
14.05
|
14.21
|
12.95
|
57,700
|
|
|
7/3/2024
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.41
|
13.64
|
11,000
|
|
|
7/2/2024
|
-0.60 / -4.03%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.33
|
13.18
|
1,100
|
|
|
7/1/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.73
|
0
|
|
|
6/28/2024
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.73
|
300
|
|
|
6/27/2024
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.67
|
13.55
|
3,000
|
|
|
6/26/2024
|
+0.15 / +1.03%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.64
|
13.50
|
6,300
|
|
|
6/25/2024
|
-0.25 / -1.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.49
|
13.36
|
2,600
|
|
|
6/24/2024
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.30
|
14.75
|
14.50
|
13.59
|
9,100
|
|
|
6/21/2024
|
+0.30 / +2.08%
|
14.80
|
15.00
|
14.35
|
14.70
|
14.53
|
13.55
|
1,600
|
|
|
6/20/2024
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.50
|
13.27
|
5,100
|
|
|
6/19/2024
|
-0.30 / -2.04%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.58
|
13.27
|
3,800
|
|
|
6/18/2024
|
+0.15 / +1.03%
|
14.55
|
14.70
|
14.55
|
14.70
|
14.66
|
13.55
|
6,400
|
|
|
6/17/2024
|
+0.15 / +1.04%
|
14.40
|
14.55
|
14.40
|
14.55
|
14.48
|
13.41
|
200
|
|
|
6/14/2024
|
-0.30 / -2.04%
|
14.65
|
14.70
|
14.40
|
14.40
|
14.47
|
13.27
|
4,500
|
|
|
6/13/2024
|
-0.20 / -1.34%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.34
|
13.55
|
900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.20
|
14.90
|
14.75
|
13.73
|
16,000
|
|
|
6/11/2024
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.78
|
13.73
|
4,100
|
|
|
6/10/2024
|
+0.25 / +1.73%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.59
|
13.55
|
10,100
|
|
|
6/7/2024
|
+0.05 / +0.35%
|
14.60
|
14.60
|
14.40
|
14.45
|
14.50
|
13.31
|
1,300
|
|
|
6/6/2024
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.27
|
1,000
|
|
|
6/5/2024
|
+0.15 / +1.04%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.49
|
13.45
|
11,100
|
|
|
6/4/2024
|
-0.05 / -0.34%
|
14.30
|
14.50
|
14.30
|
14.45
|
14.47
|
13.31
|
10,800
|
|
|
6/3/2024
|
+0.10 / +0.69%
|
14.45
|
14.50
|
14.00
|
14.50
|
14.43
|
13.36
|
17,400
|
|
|
5/31/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.27
|
300
|
|
|
5/30/2024
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.45
|
14.50
|
14.49
|
13.36
|
5,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.45
|
14.50
|
13.31
|
6,800
|
|
|
5/28/2024
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.45
|
14.31
|
13.31
|
32,800
|
|
|
5/27/2024
|
+0.05 / +0.35%
|
14.30
|
14.50
|
14.30
|
14.45
|
14.43
|
13.31
|
5,300
|
|
|