|
|
Closing price on 8/9/2023
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
6,200 |
| Split-adjusted Price |
10.97 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
12.02
|
10.97
|
6,200
|
|
|
8/8/2023
|
-0.10 / -0.83%
|
11.85
|
12.20
|
11.85
|
11.90
|
11.85
|
10.97
|
4,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
12.15
|
12.20
|
11.65
|
12.00
|
11.78
|
11.06
|
9,200
|
|
|
8/4/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.95
|
11.06
|
4,200
|
|
|
8/3/2023
|
-0.35 / -2.83%
|
12.35
|
12.35
|
11.95
|
12.00
|
12.02
|
11.06
|
5,600
|
|
|
8/2/2023
|
+0.10 / +0.82%
|
12.20
|
12.35
|
11.95
|
12.35
|
12.13
|
11.38
|
7,800
|
|
|
8/1/2023
|
+0.05 / +0.41%
|
12.10
|
12.25
|
12.00
|
12.25
|
12.09
|
11.29
|
9,600
|
|
|
7/31/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.24
|
11.24
|
5,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
11.24
|
5,100
|
|
|
7/27/2023
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.07
|
11.24
|
21,100
|
|
|
7/26/2023
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.60
|
11.43
|
3,500
|
|
|
7/25/2023
|
-0.05 / -0.40%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.26
|
11.38
|
8,300
|
|
|
7/24/2023
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.40
|
12.40
|
12.43
|
11.43
|
2,100
|
|
|
7/21/2023
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.45
|
12.45
|
12.49
|
11.47
|
6,000
|
|
|
7/20/2023
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.20
|
12.35
|
12.28
|
11.38
|
2,400
|
|
|
7/19/2023
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.42
|
11.33
|
7,800
|
|
|
7/18/2023
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.32
|
11.52
|
9,200
|
|
|
7/17/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.61
|
11.70
|
1,300
|
|
|
7/14/2023
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.54
|
11.70
|
5,700
|
|
|
7/13/2023
|
-0.25 / -1.96%
|
12.05
|
12.60
|
12.05
|
12.50
|
12.27
|
11.52
|
7,700
|
|
|
7/12/2023
|
+0.15 / +1.19%
|
12.90
|
12.90
|
12.50
|
12.75
|
12.63
|
11.75
|
1,500
|
|
|
7/11/2023
|
-0.40 / -3.08%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.80
|
11.61
|
6,500
|
|
|
7/10/2023
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.30
|
13.00
|
12.44
|
11.98
|
14,100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.15
|
12.50
|
12.39
|
11.52
|
2,900
|
|
|
7/6/2023
|
-0.55 / -4.21%
|
13.05
|
13.05
|
12.50
|
12.50
|
12.84
|
11.52
|
27,400
|
|
|
7/5/2023
|
-0.65 / -4.74%
|
13.70
|
13.70
|
13.05
|
13.05
|
13.05
|
12.02
|
9,800
|
|
|
7/4/2023
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.50
|
14.95
|
14.82
|
12.62
|
8,400
|
|
|
7/3/2023
|
+0.80 / +5.63%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.66
|
12.67
|
41,200
|
|
|
6/30/2023
|
+0.20 / +1.43%
|
14.05
|
14.20
|
13.70
|
14.20
|
14.04
|
11.99
|
13,800
|
|
|
6/29/2023
|
+0.05 / +0.36%
|
13.95
|
14.20
|
13.95
|
14.00
|
14.08
|
11.82
|
9,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|