Closing price on 1/24/2022
|
|
Open |
21.00 |
High |
23.00 |
Low |
21.00 |
Volume |
4,600 |
Split-adjusted Price |
21.04 |
|
|
BRR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2022
|
-0.20 / -0.86%
|
21.00
|
23.00
|
21.00
|
23.00
|
21.50
|
21.04
|
4,600
|
|
1/21/2022
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.20
|
21.04
|
1,400
|
|
1/20/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.50
|
0
|
|
1/19/2022
|
+2.60 / +12.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.50
|
1,000
|
|
1/18/2022
|
+2.10 / +9.17%
|
20.60
|
25.00
|
20.60
|
25.00
|
20.90
|
22.87
|
2,500
|
|
1/17/2022
|
+0.10 / +0.39%
|
23.60
|
25.50
|
22.00
|
25.50
|
22.90
|
23.33
|
600
|
|
1/14/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.24
|
0
|
|
1/13/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.24
|
0
|
|
1/12/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.24
|
0
|
|
1/11/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.24
|
2,000
|
|
1/10/2022
|
+1.10 / +4.42%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.40
|
23.79
|
400
|
|
1/7/2022
|
+1.50 / +6.00%
|
24.50
|
26.50
|
24.50
|
26.50
|
24.90
|
24.25
|
2,900
|
|
1/6/2022
|
-0.70 / -2.72%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.87
|
400
|
|
1/5/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
23.51
|
0
|
|
1/4/2022
|
+1.50 / +6.20%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.70
|
23.51
|
1,500
|
|
12/31/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
22.14
|
0
|
|
12/30/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
22.14
|
0
|
|
12/29/2021
|
-1.80 / -6.95%
|
25.90
|
25.90
|
24.00
|
24.10
|
24.20
|
22.05
|
2,600
|
|
12/28/2021
|
-1.50 / -5.51%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.90
|
23.51
|
3,000
|
|
12/27/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
24.89
|
0
|
|
12/24/2021
|
+0.60 / +2.23%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.20
|
25.16
|
300
|
|
12/23/2021
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.90
|
24.52
|
600
|
|
12/22/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.70
|
900
|
|
12/21/2021
|
-0.60 / -2.16%
|
28.40
|
28.40
|
26.70
|
27.20
|
27.00
|
24.89
|
2,200
|
|
12/20/2021
|
+1.30 / +4.78%
|
29.00
|
29.00
|
27.00
|
28.50
|
27.80
|
26.08
|
1,400
|
|
12/17/2021
|
-1.40 / -4.93%
|
28.00
|
29.50
|
26.60
|
27.00
|
27.20
|
24.70
|
4,500
|
|
12/16/2021
|
-0.60 / -2.21%
|
27.00
|
31.00
|
26.10
|
26.60
|
28.80
|
24.00
|
6,100
|
|
12/15/2021
|
+0.50 / +1.90%
|
26.10
|
28.90
|
26.10
|
26.80
|
27.20
|
24.18
|
1,800
|
|
12/14/2021
|
-0.40 / -1.47%
|
25.60
|
26.90
|
25.60
|
26.90
|
26.30
|
24.27
|
4,700
|
|
12/13/2021
|
-0.20 / -0.74%
|
27.20
|
30.00
|
27.00
|
27.00
|
27.30
|
24.36
|
5,000
|
|
|