|
Closing price on 10/18/2022
|
|
| Open |
21.00 |
| High |
24.30 |
| Low |
19.50 |
| Volume |
6,400 |
| Split-adjusted Price |
20.72 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+1.20 / +5.66%
|
21.00
|
24.30
|
19.50
|
22.40
|
22.60
|
20.72
|
6,400
|
|
|
10/17/2022
|
+2.80 / +14.51%
|
18.10
|
22.10
|
17.80
|
22.10
|
21.20
|
20.44
|
8,700
|
|
|
10/14/2022
|
+2.50 / +11.52%
|
19.00
|
24.20
|
19.00
|
24.20
|
19.30
|
22.38
|
1,700
|
|
|
10/13/2022
|
+2.90 / +14.80%
|
22.30
|
22.50
|
18.70
|
22.50
|
21.70
|
20.81
|
11,100
|
|
|
10/12/2022
|
+2.90 / +14.95%
|
17.60
|
22.30
|
17.10
|
22.30
|
19.60
|
20.63
|
4,400
|
|
|
10/11/2022
|
+2.70 / +12.56%
|
18.50
|
24.20
|
18.50
|
24.20
|
19.40
|
22.38
|
3,300
|
|
|
10/10/2022
|
-0.50 / -2.22%
|
19.70
|
22.00
|
19.70
|
22.00
|
21.50
|
20.35
|
9,900
|
|
|
10/7/2022
|
+2.90 / +14.50%
|
18.20
|
23.00
|
18.20
|
22.90
|
22.50
|
21.18
|
47,300
|
|
|
10/6/2022
|
+2.70 / +14.84%
|
16.50
|
20.90
|
16.50
|
20.90
|
20.00
|
19.33
|
13,400
|
|
|
10/5/2022
|
-2.90 / -13.81%
|
18.00
|
22.00
|
18.00
|
18.10
|
18.20
|
16.74
|
52,400
|
|
|
10/4/2022
|
+2.50 / +13.59%
|
16.60
|
21.10
|
16.60
|
20.90
|
21.00
|
19.33
|
44,300
|
|
|
10/3/2022
|
+1.90 / +11.45%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.40
|
17.11
|
700
|
|
|
9/30/2022
|
-1.40 / -7.73%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.60
|
15.45
|
3,300
|
|
|
9/29/2022
|
+2.30 / +13.94%
|
18.80
|
18.80
|
16.30
|
18.80
|
18.10
|
17.39
|
2,600
|
|
|
9/28/2022
|
+1.70 / +10.12%
|
16.30
|
18.50
|
16.20
|
18.50
|
16.50
|
17.11
|
1,000
|
|
|
9/27/2022
|
-1.70 / -9.55%
|
17.30
|
17.30
|
15.70
|
16.10
|
16.80
|
14.89
|
4,300
|
|
|
9/26/2022
|
+1.00 / +5.13%
|
17.10
|
20.60
|
17.10
|
20.50
|
17.80
|
18.96
|
1,800
|
|
|
9/23/2022
|
-0.40 / -1.88%
|
19.00
|
20.90
|
18.60
|
20.90
|
19.50
|
19.33
|
300
|
|
|
9/22/2022
|
+2.00 / +10.36%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
19.70
|
100
|
|
|
9/21/2022
|
+1.70 / +8.81%
|
17.60
|
21.00
|
17.60
|
21.00
|
19.30
|
19.42
|
200
|
|
|
9/20/2022
|
-3.20 / -14.22%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.85
|
2,500
|
|
|
9/19/2022
|
+1.50 / +7.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.81
|
100
|
|
|
9/16/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.42
|
0
|
|
|
9/15/2022
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.42
|
1,500
|
|
|
9/14/2022
|
+0.50 / +2.44%
|
19.50
|
21.00
|
19.50
|
21.00
|
20.30
|
19.42
|
600
|
|
|
9/13/2022
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.96
|
1,000
|
|
|
9/12/2022
|
+3.00 / +15.00%
|
21.00
|
23.00
|
18.70
|
23.00
|
20.90
|
21.27
|
9,000
|
|
|
9/9/2022
|
+1.30 / +6.28%
|
18.00
|
22.00
|
18.00
|
22.00
|
20.00
|
20.35
|
900
|
|
|
9/8/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.15
|
0
|
|
|
9/7/2022
|
-0.80 / -4.00%
|
21.00
|
21.00
|
19.20
|
19.20
|
20.70
|
17.76
|
3,900
|
|
|