|
|
Closing price on 8/31/2022
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
1,800 |
| Split-adjusted Price |
11.10 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
+0.25 / +1.94%
|
13.00
|
13.40
|
13.00
|
13.15
|
13.23
|
11.10
|
1,800
|
|
|
8/30/2022
|
+0.15 / +1.18%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.87
|
10.89
|
300
|
|
|
8/29/2022
|
-0.10 / -0.78%
|
12.80
|
12.85
|
12.50
|
12.75
|
12.67
|
10.77
|
4,500
|
|
|
8/26/2022
|
+0.15 / +1.18%
|
12.75
|
12.85
|
12.45
|
12.85
|
12.63
|
10.85
|
2,100
|
|
|
8/25/2022
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.45
|
12.70
|
12.59
|
10.72
|
3,300
|
|
|
8/24/2022
|
+0.10 / +0.81%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.50
|
10.47
|
2,700
|
|
|
8/23/2022
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.39
|
2,500
|
|
|
8/22/2022
|
-0.45 / -3.52%
|
12.05
|
12.50
|
12.05
|
12.35
|
12.39
|
10.43
|
2,600
|
|
|
8/19/2022
|
-0.20 / -1.54%
|
12.55
|
13.00
|
12.55
|
12.80
|
12.85
|
10.81
|
3,500
|
|
|
8/18/2022
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.98
|
200
|
|
|
8/17/2022
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.00
|
13.30
|
13.13
|
11.23
|
5,600
|
|
|
8/16/2022
|
-0.30 / -2.21%
|
13.45
|
13.50
|
13.00
|
13.30
|
13.24
|
11.23
|
4,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
13.55
|
13.75
|
13.55
|
13.60
|
13.59
|
11.48
|
4,900
|
|
|
8/12/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.59
|
11.48
|
1,100
|
|
|
8/11/2022
|
+0.20 / +1.49%
|
13.65
|
13.85
|
13.55
|
13.60
|
13.70
|
11.48
|
4,400
|
|
|
8/10/2022
|
-0.75 / -5.30%
|
14.15
|
14.15
|
13.40
|
13.40
|
13.70
|
11.31
|
13,100
|
|
|
8/9/2022
|
-0.45 / -3.08%
|
14.05
|
14.15
|
13.85
|
14.15
|
14.07
|
11.95
|
5,700
|
|
|
8/8/2022
|
-0.60 / -3.95%
|
14.15
|
14.75
|
14.15
|
14.60
|
14.52
|
12.33
|
3,500
|
|
|
8/5/2022
|
+0.90 / +6.29%
|
14.30
|
15.30
|
13.40
|
15.20
|
13.80
|
12.83
|
8,700
|
|
|
8/4/2022
|
-0.15 / -0.96%
|
15.65
|
15.85
|
15.30
|
15.50
|
15.53
|
12.07
|
15,400
|
|
|
8/3/2022
|
-0.85 / -5.15%
|
15.80
|
15.80
|
15.45
|
15.65
|
15.45
|
12.19
|
2,400
|
|
|
8/2/2022
|
+0.50 / +3.13%
|
16.05
|
16.50
|
15.80
|
16.50
|
16.11
|
12.85
|
20,700
|
|
|
8/1/2022
|
+1.00 / +6.67%
|
15.05
|
16.00
|
15.05
|
16.00
|
15.69
|
12.46
|
10,800
|
|
|
7/29/2022
|
+0.80 / +5.63%
|
14.75
|
15.00
|
14.75
|
15.00
|
14.86
|
11.69
|
16,200
|
|
|
7/28/2022
|
+0.90 / +6.77%
|
13.65
|
14.20
|
13.50
|
14.20
|
13.92
|
11.06
|
11,300
|
|
|
7/27/2022
|
+0.35 / +2.70%
|
13.50
|
13.65
|
13.25
|
13.30
|
13.54
|
10.36
|
1,700
|
|
|
7/26/2022
|
0.00 / 0.00%
|
13.35
|
13.35
|
12.95
|
12.95
|
13.33
|
10.09
|
6,900
|
|
|
7/25/2022
|
+0.05 / +0.39%
|
12.85
|
12.95
|
12.85
|
12.95
|
12.91
|
10.09
|
1,000
|
|
|
7/22/2022
|
+0.10 / +0.78%
|
12.75
|
12.90
|
12.75
|
12.90
|
12.78
|
10.05
|
1,400
|
|
|
7/21/2022
|
+0.10 / +0.79%
|
12.65
|
12.85
|
12.65
|
12.80
|
12.75
|
9.97
|
400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|