|
|
Closing price on 8/5/2024
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
49,000 |
| Split-adjusted Price |
12.50 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2024
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.25
|
14.50
|
14.36
|
13.36
|
8,000
|
|
|
7/17/2024
|
+0.15 / +1.05%
|
14.90
|
14.90
|
14.30
|
14.50
|
14.50
|
13.36
|
22,800
|
|
|
7/16/2024
|
+0.25 / +1.77%
|
14.30
|
14.50
|
14.20
|
14.35
|
14.26
|
13.22
|
96,600
|
|
|
7/15/2024
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.30
|
12.99
|
4,500
|
|
|
7/12/2024
|
-0.15 / -1.05%
|
14.05
|
14.50
|
14.05
|
14.10
|
14.13
|
12.99
|
23,000
|
|
|
7/11/2024
|
-0.10 / -0.70%
|
14.10
|
14.45
|
14.10
|
14.25
|
14.20
|
13.13
|
19,600
|
|
|
7/10/2024
|
+0.25 / +1.77%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
13.22
|
300
|
|
|
7/9/2024
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.24
|
12.99
|
10,700
|
|
|
7/8/2024
|
+0.15 / +1.07%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.11
|
13.08
|
8,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|