|
|
Closing price on 12/5/2022
|
|
| Open |
19.00 |
| High |
22.00 |
| Low |
18.70 |
| Volume |
3,200 |
| Split-adjusted Price |
20.35 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+2.80 / +14.58%
|
19.00
|
22.00
|
18.70
|
22.00
|
19.90
|
20.35
|
3,200
|
|
|
12/2/2022
|
-2.60 / -11.93%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.76
|
100
|
|
|
12/1/2022
|
-0.70 / -3.13%
|
22.10
|
22.30
|
21.70
|
21.70
|
21.80
|
20.07
|
15,400
|
|
|
11/30/2022
|
+1.10 / +5.02%
|
21.80
|
23.00
|
20.10
|
23.00
|
22.40
|
21.27
|
2,100
|
|
|
11/29/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.26
|
0
|
|
|
11/28/2022
|
-1.70 / -7.66%
|
22.40
|
22.40
|
20.50
|
20.50
|
21.90
|
18.96
|
2,000
|
|
|
11/25/2022
|
+2.60 / +13.07%
|
19.90
|
22.50
|
19.90
|
22.50
|
22.20
|
20.81
|
4,200
|
|
|
11/24/2022
|
0.00 / 0.00%
|
18.50
|
20.90
|
18.50
|
20.00
|
19.90
|
18.50
|
800
|
|
|
11/23/2022
|
-0.10 / -0.47%
|
18.50
|
21.00
|
18.10
|
21.00
|
20.00
|
19.42
|
2,300
|
|
|
11/22/2022
|
-3.10 / -14.55%
|
22.00
|
22.00
|
18.20
|
18.20
|
21.10
|
16.83
|
3,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,016,400
|
8.51
|
0.00%
|
|
|
|
ABS
|
49,400
|
3.95
|
0.00%
|
|
|
|
APC
|
2,900
|
6.40
|
-4.48%
|
|
|
|
APH
|
533,300
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
256,300
|
125.60
|
1.62%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
CSV
|
1,162,300
|
37.25
|
0.54%
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|