|
|
Closing price on 10/1/2021
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
6,300 |
| Split-adjusted Price |
16.24 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
+1.70 / +10.43%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.80
|
16.24
|
6,300
|
|
|
9/30/2021
|
-0.40 / -2.41%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
14.62
|
200
|
|
|
9/29/2021
|
-0.20 / -1.22%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.60
|
14.62
|
1,100
|
|
|
9/28/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.80
|
0
|
|
|
9/27/2021
|
+0.80 / +4.65%
|
16.30
|
18.00
|
16.30
|
18.00
|
16.40
|
16.24
|
1,700
|
|
|
9/24/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.52
|
0
|
|
|
9/23/2021
|
-1.30 / -7.10%
|
17.20
|
18.20
|
17.00
|
17.00
|
17.20
|
15.34
|
14,300
|
|
|
9/22/2021
|
+2.30 / +14.11%
|
16.30
|
18.60
|
16.30
|
18.60
|
18.30
|
16.78
|
9,700
|
|
|
9/21/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.71
|
1,000
|
|
|
9/20/2021
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.30
|
14.80
|
2,900
|
|
|
9/17/2021
|
-0.50 / -2.99%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.30
|
14.62
|
200
|
|
|
9/16/2021
|
0.00 / 0.00%
|
16.30
|
18.80
|
16.30
|
17.00
|
16.70
|
15.34
|
4,500
|
|
|
9/15/2021
|
-0.80 / -4.62%
|
16.20
|
18.40
|
16.20
|
16.50
|
17.00
|
14.89
|
2,200
|
|
|
9/14/2021
|
+1.80 / +10.65%
|
16.90
|
18.70
|
16.20
|
18.70
|
17.30
|
16.87
|
300
|
|
|
9/13/2021
|
+2.30 / +14.02%
|
16.10
|
18.70
|
16.10
|
18.70
|
16.90
|
16.87
|
3,500
|
|
|
9/10/2021
|
-0.20 / -1.21%
|
16.10
|
17.00
|
16.10
|
16.30
|
16.40
|
14.71
|
600
|
|
|
9/9/2021
|
-0.40 / -2.41%
|
18.00
|
18.00
|
16.10
|
16.20
|
16.50
|
14.62
|
1,700
|
|
|
9/8/2021
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.60
|
15.25
|
3,100
|
|
|
9/7/2021
|
+0.10 / +0.63%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.90
|
14.44
|
7,300
|
|
|
9/6/2021
|
+0.40 / +2.41%
|
15.80
|
17.20
|
15.80
|
17.00
|
15.90
|
15.34
|
16,400
|
|
|
9/1/2021
|
+1.40 / +9.46%
|
16.70
|
17.00
|
15.10
|
16.20
|
16.60
|
14.62
|
10,800
|
|
|
8/31/2021
|
-0.20 / -1.30%
|
14.70
|
17.10
|
14.70
|
15.20
|
14.80
|
13.71
|
4,500
|
|
|
8/30/2021
|
-0.10 / -0.65%
|
15.50
|
17.70
|
14.80
|
15.30
|
15.40
|
13.80
|
9,700
|
|
|
8/27/2021
|
+0.40 / +2.74%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.40
|
13.53
|
3,100
|
|
|
8/26/2021
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.17
|
200
|
|
|
8/25/2021
|
-0.90 / -5.81%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.80
|
13.17
|
4,900
|
|
|
8/24/2021
|
+2.00 / +14.29%
|
15.40
|
16.00
|
14.50
|
16.00
|
15.50
|
14.44
|
20,700
|
|
|
8/23/2021
|
0.00 / 0.00%
|
14.10
|
14.90
|
13.40
|
14.90
|
14.00
|
13.44
|
1,400
|
|
|
8/20/2021
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.70
|
15.20
|
14.90
|
13.71
|
4,000
|
|
|
8/19/2021
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
15.00
|
13.26
|
2,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|