|
Closing price on 8/2/2021
|
|
Open |
12.75 |
High |
12.75 |
Low |
12.55 |
Volume |
4,000 |
Split-adjusted Price |
9.85 |
|
|
BRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2021
|
-0.15 / -1.17%
|
12.75
|
12.75
|
12.55
|
12.65
|
12.75
|
9.85
|
4,000
|
|
7/30/2021
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.60
|
9.97
|
10,800
|
|
7/29/2021
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.65
|
12.90
|
12.93
|
10.05
|
4,100
|
|
7/28/2021
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.85
|
10.05
|
9,300
|
|
7/27/2021
|
0.00 / 0.00%
|
12.50
|
12.85
|
12.40
|
12.85
|
12.57
|
10.01
|
11,300
|
|
7/26/2021
|
-0.10 / -0.77%
|
12.20
|
12.95
|
12.20
|
12.85
|
12.73
|
10.01
|
6,600
|
|
7/23/2021
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.95
|
12.95
|
13.00
|
10.09
|
5,000
|
|
7/22/2021
|
+0.60 / +4.84%
|
12.40
|
13.10
|
12.40
|
13.00
|
12.95
|
10.13
|
8,800
|
|
7/21/2021
|
-0.15 / -1.20%
|
12.50
|
12.50
|
12.05
|
12.40
|
12.24
|
9.66
|
16,100
|
|
7/20/2021
|
-0.05 / -0.40%
|
12.50
|
12.85
|
12.50
|
12.55
|
12.69
|
9.78
|
2,600
|
|
7/19/2021
|
-0.80 / -5.97%
|
13.25
|
13.40
|
12.50
|
12.60
|
12.91
|
9.82
|
16,500
|
|
7/16/2021
|
+0.50 / +3.88%
|
13.70
|
13.70
|
13.10
|
13.40
|
13.60
|
10.44
|
20,000
|
|
7/15/2021
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
10.05
|
20,800
|
|
7/14/2021
|
+0.15 / +1.12%
|
13.45
|
13.70
|
13.45
|
13.60
|
13.52
|
9.83
|
17,600
|
|
7/13/2021
|
+0.05 / +0.37%
|
13.40
|
13.80
|
13.40
|
13.45
|
13.48
|
9.72
|
11,500
|
|
7/12/2021
|
-0.10 / -0.74%
|
13.40
|
13.45
|
13.00
|
13.40
|
13.29
|
9.69
|
14,900
|
|
7/9/2021
|
-0.30 / -2.17%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.47
|
9.76
|
22,500
|
|
7/8/2021
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.40
|
13.80
|
13.85
|
9.98
|
5,900
|
|
7/7/2021
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.22
|
9.98
|
4,500
|
|
7/6/2021
|
+0.60 / +4.55%
|
13.60
|
14.05
|
13.40
|
13.80
|
13.86
|
9.98
|
52,500
|
|
7/5/2021
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.23
|
9.54
|
6,200
|
|
7/2/2021
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.40
|
9.62
|
2,300
|
|
7/1/2021
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.05
|
13.20
|
13.19
|
9.54
|
6,900
|
|
6/30/2021
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
9.69
|
1,400
|
|
6/29/2021
|
-0.25 / -1.83%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.37
|
9.69
|
8,300
|
|
6/28/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.65
|
13.65
|
13.65
|
9.87
|
7,600
|
|
6/25/2021
|
+0.15 / +1.11%
|
13.50
|
13.65
|
13.50
|
13.65
|
13.52
|
9.87
|
9,100
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|