|
|
Closing price on 9/7/2023
|
|
| Open |
11.75 |
| High |
12.20 |
| Low |
11.75 |
| Volume |
1,400 |
| Split-adjusted Price |
10.87 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
0.00 / 0.00%
|
11.75
|
12.20
|
11.75
|
11.80
|
11.84
|
10.87
|
1,400
|
|
|
9/6/2023
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
10.87
|
2,000
|
|
|
9/5/2023
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.81
|
10.97
|
3,000
|
|
|
8/31/2023
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.65
|
10.87
|
4,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.97
|
0
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.60
|
10.97
|
1,100
|
|
|
8/28/2023
|
+0.25 / +2.15%
|
12.45
|
12.45
|
11.50
|
11.90
|
11.59
|
10.97
|
2,500
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.60
|
11.65
|
11.60
|
10.73
|
2,400
|
|
|
8/24/2023
|
+0.25 / +2.19%
|
11.20
|
11.65
|
11.20
|
11.65
|
11.38
|
10.73
|
3,900
|
|
|
8/23/2023
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
10.50
|
500
|
|
|
8/22/2023
|
+0.50 / +4.46%
|
11.80
|
11.80
|
11.15
|
11.70
|
11.31
|
10.78
|
2,700
|
|
|
8/21/2023
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.14
|
10.32
|
11,100
|
|
|
8/18/2023
|
-0.45 / -3.83%
|
12.30
|
12.30
|
11.30
|
11.30
|
11.98
|
10.41
|
2,300
|
|
|
8/17/2023
|
-0.15 / -1.26%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.96
|
10.83
|
1,200
|
|
|
8/16/2023
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.74
|
10.97
|
7,400
|
|
|
8/15/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.06
|
1,000
|
|
|
8/14/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
11.06
|
1,800
|
|
|
8/11/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.02
|
11.06
|
2,000
|
|
|
8/10/2023
|
+0.10 / +0.84%
|
12.00
|
12.15
|
11.90
|
12.00
|
12.04
|
11.06
|
11,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|