|
|
Closing price on 9/13/2022
|
|
| Open |
12.45 |
| High |
12.55 |
| Low |
12.45 |
| Volume |
1,600 |
| Split-adjusted Price |
10.51 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
-0.10 / -0.80%
|
12.45
|
12.55
|
12.45
|
12.45
|
12.53
|
10.51
|
1,600
|
|
|
9/12/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
10.60
|
400
|
|
|
9/9/2022
|
-0.25 / -1.95%
|
13.55
|
13.55
|
12.50
|
12.55
|
12.69
|
10.60
|
1,100
|
|
|
9/8/2022
|
+0.15 / +1.19%
|
12.65
|
12.80
|
12.65
|
12.80
|
12.65
|
10.81
|
1,900
|
|
|
9/7/2022
|
-0.30 / -2.32%
|
12.65
|
12.90
|
12.60
|
12.65
|
12.69
|
10.68
|
800
|
|
|
9/6/2022
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.95
|
12.95
|
12.98
|
10.93
|
1,200
|
|
|
9/5/2022
|
-0.05 / -0.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.06
|
500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,252,400
|
8.48
|
-0.24%
|
|
|
|
ABS
|
105,100
|
3.85
|
0.52%
|
|
|
|
APC
|
8,100
|
6.60
|
0.00%
|
|
|
|
APH
|
326,200
|
6.40
|
-1.99%
|
|
|
|
APP
|
11,500
|
8.20
|
5.13%
|
|
|
|
BMP
|
205,100
|
132.50
|
-0.38%
|
|
|
|
BRR
|
6,900
|
18.20
|
1.11%
|
|
|
|
CSV
|
2,117,300
|
37.90
|
-1.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|