|
|
Closing price on 11/26/2021
|
|
| Open |
26.50 |
| High |
27.40 |
| Low |
26.50 |
| Volume |
14,000 |
| Split-adjusted Price |
24.00 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
0.00 / 0.00%
|
26.50
|
27.40
|
26.50
|
26.60
|
26.80
|
24.00
|
14,000
|
|
|
11/25/2021
|
+0.10 / +0.39%
|
25.90
|
27.20
|
24.20
|
26.00
|
26.60
|
23.46
|
31,200
|
|
|
11/24/2021
|
+0.20 / +0.79%
|
25.50
|
26.50
|
25.50
|
25.60
|
25.90
|
23.10
|
2,700
|
|
|
11/23/2021
|
-0.10 / -0.38%
|
26.00
|
26.00
|
24.80
|
26.00
|
25.40
|
23.46
|
18,700
|
|
|
11/22/2021
|
-1.40 / -5.36%
|
25.40
|
27.10
|
23.10
|
24.70
|
26.10
|
22.29
|
32,500
|
|
|
11/19/2021
|
-1.10 / -4.15%
|
26.70
|
26.80
|
25.40
|
25.40
|
26.10
|
22.92
|
8,900
|
|
|
11/18/2021
|
+0.50 / +1.95%
|
25.80
|
27.00
|
25.30
|
26.10
|
26.50
|
23.55
|
11,400
|
|
|
11/17/2021
|
+0.80 / +3.14%
|
25.50
|
26.50
|
25.30
|
26.30
|
25.60
|
23.73
|
13,400
|
|
|
11/16/2021
|
-1.00 / -3.80%
|
25.00
|
26.20
|
24.90
|
25.30
|
25.50
|
22.83
|
6,100
|
|
|
11/15/2021
|
+0.10 / +0.38%
|
26.20
|
26.50
|
26.20
|
26.30
|
26.30
|
23.73
|
6,200
|
|
|
11/12/2021
|
-1.00 / -3.82%
|
28.00
|
28.00
|
24.30
|
25.20
|
26.20
|
22.74
|
3,400
|
|
|
11/11/2021
|
-0.90 / -3.32%
|
25.50
|
27.00
|
24.10
|
26.20
|
26.20
|
23.64
|
9,300
|
|
|
11/10/2021
|
-0.20 / -0.76%
|
26.20
|
27.50
|
25.00
|
26.00
|
27.10
|
23.46
|
12,300
|
|
|
11/9/2021
|
+3.50 / +14.89%
|
23.90
|
27.00
|
23.80
|
27.00
|
26.20
|
24.36
|
42,100
|
|
|
11/8/2021
|
+0.20 / +0.85%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
21.29
|
3,100
|
|
|
11/5/2021
|
+1.60 / +7.05%
|
23.40
|
24.30
|
23.00
|
24.30
|
23.40
|
21.92
|
5,000
|
|
|
11/4/2021
|
-0.50 / -2.13%
|
23.00
|
24.00
|
22.00
|
23.00
|
22.70
|
20.75
|
8,700
|
|
|
11/3/2021
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.20
|
700
|
|
|
11/2/2021
|
-0.20 / -0.84%
|
23.30
|
24.40
|
23.20
|
23.70
|
23.60
|
21.38
|
4,500
|
|
|
11/1/2021
|
+0.40 / +1.65%
|
23.10
|
24.70
|
23.10
|
24.60
|
23.90
|
22.20
|
10,600
|
|
|
10/29/2021
|
+1.00 / +4.35%
|
23.00
|
25.00
|
23.00
|
24.00
|
24.20
|
21.65
|
10,400
|
|
|
10/28/2021
|
0.00 / 0.00%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.00
|
21.11
|
4,100
|
|
|
10/27/2021
|
+0.70 / +2.88%
|
22.70
|
25.90
|
22.70
|
25.00
|
23.40
|
22.56
|
4,100
|
|
|
10/26/2021
|
+0.60 / +2.49%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.30
|
22.29
|
7,700
|
|
|
10/25/2021
|
+0.60 / +2.56%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.10
|
21.65
|
8,900
|
|
|
10/22/2021
|
+0.70 / +3.02%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.40
|
21.56
|
4,500
|
|
|
10/21/2021
|
-1.80 / -7.26%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.20
|
20.75
|
7,000
|
|
|
10/20/2021
|
-1.00 / -3.88%
|
25.70
|
25.70
|
23.90
|
24.80
|
24.80
|
22.38
|
9,000
|
|
|
10/19/2021
|
-1.00 / -3.68%
|
27.20
|
27.20
|
23.20
|
26.20
|
25.80
|
23.64
|
5,100
|
|
|
10/18/2021
|
+3.50 / +14.64%
|
26.30
|
27.40
|
26.30
|
27.40
|
27.20
|
24.72
|
25,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|