|
|
Closing price on 10/15/2021
|
|
| Open |
23.00 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
48,800 |
| Split-adjusted Price |
21.65 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2021
|
+3.10 / +14.83%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.90
|
21.65
|
48,800
|
|
|
10/14/2021
|
+2.90 / +14.95%
|
19.40
|
22.30
|
19.10
|
22.30
|
20.90
|
20.12
|
16,600
|
|
|
10/13/2021
|
+0.50 / +2.63%
|
17.20
|
19.50
|
17.20
|
19.50
|
19.40
|
17.59
|
2,500
|
|
|
10/12/2021
|
+0.20 / +1.17%
|
16.70
|
19.40
|
16.30
|
17.30
|
19.00
|
15.61
|
10,500
|
|
|
10/11/2021
|
+1.40 / +8.09%
|
17.50
|
18.70
|
16.30
|
18.70
|
17.10
|
16.87
|
3,400
|
|
|
10/8/2021
|
+2.40 / +13.71%
|
17.00
|
19.90
|
16.10
|
19.90
|
17.30
|
17.95
|
700
|
|
|
10/7/2021
|
+0.80 / +4.94%
|
16.20
|
17.80
|
16.20
|
17.00
|
17.50
|
15.34
|
6,200
|
|
|
10/6/2021
|
-1.20 / -6.78%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.20
|
14.89
|
4,400
|
|
|
10/5/2021
|
-0.60 / -3.49%
|
17.90
|
17.90
|
16.60
|
16.60
|
17.70
|
14.98
|
600
|
|
|
10/4/2021
|
-1.30 / -7.30%
|
17.00
|
17.30
|
16.50
|
16.50
|
17.20
|
14.89
|
8,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|