|
|
Closing price on 9/22/2014
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
5,100 |
| Split-adjusted Price |
3.80 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2014
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
3.80
|
5,100
|
|
|
9/19/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.04
|
3,340
|
|
|
9/18/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.04
|
8,200
|
|
|
9/17/2014
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.20
|
4.00
|
39,260
|
|
|
9/16/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.88
|
1,510
|
|
|
9/15/2014
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
3.88
|
5,070
|
|
|
9/12/2014
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.00
|
1,870
|
|
|
9/11/2014
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
3.88
|
1,230
|
|
|
9/10/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
3.92
|
10,260
|
|
|
9/9/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.88
|
12,760
|
|
|
9/8/2014
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
3.92
|
1,970
|
|
|
9/5/2014
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
9.90
|
3.88
|
5,630
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.92
|
21,590
|
|
|
9/3/2014
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.90
|
10.00
|
10.00
|
3.92
|
53,810
|
|
|
8/29/2014
|
+0.10 / +1.01%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
3.92
|
4,970
|
|
|
8/28/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
3.88
|
1,590
|
|
|
8/27/2014
|
-0.60 / -5.71%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
3.88
|
22,170
|
|
|
8/26/2014
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.11
|
100
|
|
|
8/25/2014
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
4.04
|
1,430
|
|
|
8/22/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
9.70
|
10.40
|
10.40
|
4.08
|
107,570
|
|
|
8/21/2014
|
-0.10 / -0.95%
|
10.50
|
11.00
|
10.00
|
10.40
|
10.40
|
4.08
|
3,280
|
|
|
8/20/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.11
|
690
|
|
|
8/19/2014
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
4.11
|
40
|
|
|
8/18/2014
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
4.11
|
20
|
|
|
8/15/2014
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.11
|
10
|
|
|
8/14/2014
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
4.00
|
2,070
|
|
|
8/13/2014
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.11
|
100
|
|
|
8/12/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.19
|
0
|
|
|
8/11/2014
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.19
|
10
|
|
|
8/8/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.04
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APC
|
34,000
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|