|
|
Closing price on 8/29/2024
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
7,200 |
| Split-adjusted Price |
12.50 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2024
|
-0.05 / -0.40%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.46
|
12.50
|
7,200
|
|
|
8/28/2024
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.25
|
12.55
|
12.44
|
12.55
|
30,100
|
|
|
8/27/2024
|
-0.05 / -0.40%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.46
|
12.50
|
8,200
|
|
|
8/26/2024
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.25
|
12.55
|
12.34
|
12.55
|
37,600
|
|
|
8/23/2024
|
+0.20 / +1.61%
|
12.75
|
12.75
|
12.35
|
12.60
|
12.52
|
12.60
|
50,900
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.70
|
13.05
|
12.40
|
12.40
|
12.72
|
12.40
|
56,700
|
|
|
8/21/2024
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.42
|
12.40
|
5,100
|
|
|
8/20/2024
|
-0.10 / -0.80%
|
12.35
|
12.45
|
12.15
|
12.40
|
12.32
|
12.40
|
29,400
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.25
|
12.50
|
12.39
|
12.50
|
27,900
|
|
|
8/16/2024
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.85
|
12.50
|
12.17
|
12.50
|
21,300
|
|
|
8/15/2024
|
+0.20 / +1.67%
|
11.90
|
12.25
|
11.85
|
12.20
|
11.99
|
12.20
|
27,900
|
|
|
8/14/2024
|
-0.05 / -0.41%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.06
|
12.00
|
15,500
|
|
|
8/13/2024
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.90
|
12.05
|
12.08
|
12.05
|
43,600
|
|
|
8/12/2024
|
+0.05 / +0.42%
|
12.30
|
12.30
|
11.95
|
12.00
|
12.03
|
12.00
|
17,900
|
|
|
8/9/2024
|
-0.30 / -2.45%
|
12.25
|
12.25
|
11.95
|
11.95
|
12.18
|
11.95
|
4,000
|
|
|
8/8/2024
|
+0.10 / +0.82%
|
12.00
|
12.45
|
11.95
|
12.25
|
12.21
|
12.25
|
40,700
|
|
|
8/7/2024
|
-0.25 / -2.02%
|
12.40
|
12.40
|
12.15
|
12.15
|
12.20
|
12.15
|
4,200
|
|
|
8/6/2024
|
-0.10 / -0.80%
|
11.80
|
12.65
|
11.80
|
12.40
|
12.30
|
12.40
|
15,100
|
|
|
8/5/2024
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.77
|
12.50
|
49,000
|
|
|
8/2/2024
|
+0.15 / +1.08%
|
13.80
|
14.15
|
13.80
|
14.00
|
13.97
|
12.90
|
48,600
|
|
|
8/1/2024
|
-0.25 / -1.77%
|
14.10
|
14.20
|
13.85
|
13.85
|
14.00
|
12.76
|
18,800
|
|
|
7/31/2024
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.10
|
14.10
|
14.19
|
12.99
|
48,700
|
|
|
7/30/2024
|
0.00 / 0.00%
|
14.05
|
14.20
|
13.55
|
14.10
|
14.01
|
12.99
|
34,700
|
|
|
7/29/2024
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.05
|
14.10
|
14.17
|
12.99
|
52,800
|
|
|
7/26/2024
|
-0.05 / -0.35%
|
14.05
|
14.10
|
14.00
|
14.10
|
14.06
|
12.99
|
22,400
|
|
|
7/25/2024
|
-0.15 / -1.05%
|
14.30
|
14.30
|
13.95
|
14.15
|
14.02
|
13.04
|
10,100
|
|
|
7/24/2024
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.00
|
14.30
|
14.11
|
13.18
|
20,800
|
|
|
7/23/2024
|
-0.45 / -3.05%
|
14.75
|
14.75
|
14.30
|
14.30
|
14.44
|
13.18
|
5,000
|
|
|
7/22/2024
|
-0.10 / -0.67%
|
14.85
|
15.00
|
14.40
|
14.75
|
14.71
|
13.59
|
31,000
|
|
|
7/19/2024
|
+0.35 / +2.41%
|
14.55
|
14.90
|
14.50
|
14.85
|
14.69
|
13.68
|
46,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|