|
|
Closing price on 11/3/2021
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.50 |
| Volume |
700 |
| Split-adjusted Price |
21.20 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|