|
|
Closing price on 11/21/2022
|
|
| Open |
20.20 |
| High |
22.00 |
| Low |
19.60 |
| Volume |
1,400 |
| Split-adjusted Price |
20.07 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
-1.10 / -4.82%
|
20.20
|
22.00
|
19.60
|
21.70
|
21.30
|
20.07
|
1,400
|
|
|
11/18/2022
|
-1.30 / -5.58%
|
21.10
|
23.30
|
21.10
|
22.00
|
22.80
|
20.35
|
2,000
|
|
|
11/17/2022
|
+3.00 / +14.78%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.55
|
1,000
|
|
|
11/16/2022
|
-0.50 / -2.22%
|
20.50
|
22.00
|
19.20
|
22.00
|
20.30
|
20.35
|
500
|
|
|
11/15/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.81
|
1,000
|
|
|
11/14/2022
|
-0.80 / -3.43%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.81
|
100
|
|
|
11/11/2022
|
+2.40 / +10.86%
|
22.80
|
24.50
|
22.60
|
24.50
|
23.30
|
22.66
|
2,700
|
|
|
11/10/2022
|
+0.30 / +1.35%
|
22.20
|
25.50
|
21.30
|
22.50
|
22.10
|
20.81
|
7,000
|
|
|
11/9/2022
|
-2.40 / -10.17%
|
23.00
|
23.00
|
21.20
|
21.20
|
22.20
|
19.61
|
1,000
|
|
|
11/8/2022
|
+3.10 / +12.70%
|
23.00
|
27.50
|
22.00
|
27.50
|
23.60
|
25.44
|
400
|
|
|
11/7/2022
|
+0.20 / +0.85%
|
27.00
|
27.00
|
23.70
|
23.70
|
24.40
|
21.92
|
6,600
|
|
|
11/4/2022
|
-0.30 / -1.12%
|
23.00
|
26.50
|
23.00
|
26.50
|
23.50
|
24.51
|
2,200
|
|
|
11/3/2022
|
+3.50 / +14.89%
|
26.40
|
27.00
|
26.00
|
27.00
|
26.80
|
24.97
|
16,600
|
|
|
11/2/2022
|
+0.10 / +0.42%
|
27.00
|
27.00
|
22.90
|
24.00
|
23.50
|
22.20
|
2,400
|
|
|
11/1/2022
|
-0.90 / -3.63%
|
23.60
|
27.50
|
23.50
|
23.90
|
23.90
|
22.11
|
3,500
|
|
|
10/31/2022
|
+3.20 / +14.16%
|
24.40
|
25.80
|
21.30
|
25.80
|
24.80
|
23.86
|
17,400
|
|
|
10/28/2022
|
+0.80 / +3.65%
|
20.00
|
24.00
|
19.60
|
22.70
|
22.60
|
21.00
|
5,600
|
|
|
10/27/2022
|
+1.30 / +5.73%
|
21.50
|
25.00
|
20.00
|
24.00
|
21.90
|
22.20
|
4,000
|
|
|
10/26/2022
|
-0.90 / -3.85%
|
26.80
|
26.80
|
22.50
|
22.50
|
22.70
|
20.81
|
2,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|