|
Closing price on 9/19/2024
|
|
Open |
12.50 |
High |
12.50 |
Low |
12.15 |
Volume |
24,400 |
Split-adjusted Price |
12.50 |
|
|
BRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.15
|
12.50
|
12.31
|
12.50
|
24,400
|
|
9/18/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.34
|
12.50
|
17,700
|
|
9/17/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
9/16/2024
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.40
|
12.55
|
12.50
|
12.55
|
6,600
|
|
9/13/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.55
|
12.60
|
12.60
|
12.60
|
1,100
|
|
9/12/2024
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.50
|
12.60
|
12.53
|
12.60
|
14,600
|
|
9/11/2024
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.20
|
12.55
|
12.40
|
12.55
|
35,700
|
|
9/10/2024
|
-0.10 / -0.79%
|
12.75
|
12.75
|
12.50
|
12.50
|
12.61
|
12.50
|
7,300
|
|
9/9/2024
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.35
|
12.60
|
12.64
|
12.60
|
14,500
|
|
9/6/2024
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.35
|
12.65
|
12.58
|
12.65
|
17,400
|
|
9/5/2024
|
-0.05 / -0.40%
|
12.65
|
12.75
|
12.60
|
12.60
|
12.67
|
12.60
|
5,600
|
|
9/4/2024
|
+0.05 / +0.40%
|
12.30
|
12.65
|
12.30
|
12.65
|
12.51
|
12.65
|
27,500
|
|
8/30/2024
|
+0.10 / +0.80%
|
12.40
|
12.90
|
12.30
|
12.60
|
12.57
|
12.60
|
57,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|