|
|
Closing price on 10/25/2022
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
20.80 |
| Volume |
17,200 |
| Split-adjusted Price |
22.11 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
+3.10 / +14.90%
|
23.90
|
23.90
|
20.80
|
23.90
|
23.40
|
22.11
|
17,200
|
|
|
10/24/2022
|
+0.50 / +2.27%
|
19.60
|
24.90
|
19.60
|
22.50
|
20.80
|
20.81
|
3,400
|
|
|
10/21/2022
|
-1.50 / -6.58%
|
21.20
|
25.80
|
21.20
|
21.30
|
22.00
|
19.70
|
20,200
|
|
|
10/20/2022
|
-3.30 / -12.99%
|
22.00
|
29.00
|
21.60
|
22.10
|
22.80
|
20.44
|
3,600
|
|
|
10/19/2022
|
+3.30 / +14.60%
|
25.90
|
25.90
|
20.50
|
25.90
|
25.40
|
23.96
|
18,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|