|
|
Closing price on 8/2/2023
|
|
| Open |
12.20 |
| High |
12.35 |
| Low |
11.95 |
| Volume |
7,800 |
| Split-adjusted Price |
10.45 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2023
|
+0.10 / +0.82%
|
12.20
|
12.35
|
11.95
|
12.35
|
12.13
|
10.45
|
7,800
|
|
|
8/1/2023
|
+0.05 / +0.41%
|
12.10
|
12.25
|
12.00
|
12.25
|
12.09
|
10.37
|
9,600
|
|
|
7/31/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.24
|
10.32
|
5,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
10.32
|
5,100
|
|
|
7/27/2023
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.07
|
10.32
|
21,100
|
|
|
7/26/2023
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.60
|
10.49
|
3,500
|
|
|
7/25/2023
|
-0.05 / -0.40%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.26
|
10.45
|
8,300
|
|
|
7/24/2023
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.40
|
12.40
|
12.43
|
10.49
|
2,100
|
|
|
7/21/2023
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.45
|
12.45
|
12.49
|
10.54
|
6,000
|
|
|
7/20/2023
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.20
|
12.35
|
12.28
|
10.45
|
2,400
|
|
|
7/19/2023
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.42
|
10.41
|
7,800
|
|
|
7/18/2023
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.32
|
10.58
|
9,200
|
|
|
7/17/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.61
|
10.75
|
1,300
|
|
|
7/14/2023
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.54
|
10.75
|
5,700
|
|
|
7/13/2023
|
-0.25 / -1.96%
|
12.05
|
12.60
|
12.05
|
12.50
|
12.27
|
10.58
|
7,700
|
|
|
7/12/2023
|
+0.15 / +1.19%
|
12.90
|
12.90
|
12.50
|
12.75
|
12.63
|
10.79
|
1,500
|
|
|
7/11/2023
|
-0.40 / -3.08%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.80
|
10.66
|
6,500
|
|
|
7/10/2023
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.30
|
13.00
|
12.44
|
11.00
|
14,100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.15
|
12.50
|
12.39
|
10.58
|
2,900
|
|
|
7/6/2023
|
-0.55 / -4.21%
|
13.05
|
13.05
|
12.50
|
12.50
|
12.84
|
10.58
|
27,400
|
|
|
7/5/2023
|
-0.65 / -4.74%
|
13.70
|
13.70
|
13.05
|
13.05
|
13.05
|
11.04
|
9,800
|
|
|
7/4/2023
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.50
|
14.95
|
14.82
|
11.59
|
8,400
|
|
|
7/3/2023
|
+0.80 / +5.63%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.66
|
11.63
|
41,200
|
|
|
6/30/2023
|
+0.20 / +1.43%
|
14.05
|
14.20
|
13.70
|
14.20
|
14.04
|
11.01
|
13,800
|
|
|
6/29/2023
|
+0.05 / +0.36%
|
13.95
|
14.20
|
13.95
|
14.00
|
14.08
|
10.86
|
9,300
|
|
|
6/28/2023
|
+0.65 / +4.89%
|
13.40
|
14.10
|
13.40
|
13.95
|
13.81
|
10.82
|
20,700
|
|
|
6/27/2023
|
+0.20 / +1.53%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.19
|
10.31
|
6,300
|
|
|
6/26/2023
|
-0.75 / -5.42%
|
13.85
|
13.85
|
13.00
|
13.10
|
13.20
|
10.16
|
4,300
|
|
|
6/23/2023
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.85
|
13.85
|
13.92
|
10.74
|
3,600
|
|
|
6/22/2023
|
+0.10 / +0.72%
|
13.85
|
14.00
|
12.95
|
14.00
|
13.77
|
10.86
|
10,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|