|
Closing price on 3/7/2022
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.00 |
| Volume |
700 |
| Split-adjusted Price |
20.13 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.30 / -1.35%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.20
|
20.13
|
700
|
|
|
3/4/2022
|
+1.50 / +6.98%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.30
|
21.04
|
200
|
|
|
3/3/2022
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.50
|
19.85
|
2,600
|
|
|
3/2/2022
|
+1.80 / +9.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.95
|
100
|
|
|
3/1/2022
|
+1.60 / +8.21%
|
19.50
|
21.10
|
19.50
|
21.10
|
20.00
|
19.31
|
600
|
|
|
2/28/2022
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.84
|
2,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.12
|
2,700
|
|
|
2/24/2022
|
-0.80 / -3.69%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.12
|
500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.85
|
0
|
|
|
2/22/2022
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.85
|
100
|
|
|
2/21/2022
|
+0.90 / +4.57%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.70
|
18.85
|
2,100
|
|
|
2/18/2022
|
-0.30 / -1.43%
|
19.10
|
20.70
|
19.10
|
20.70
|
19.70
|
18.94
|
3,000
|
|
|
2/17/2022
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.21
|
200
|
|
|
2/16/2022
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.76
|
2,800
|
|
|
2/15/2022
|
+0.40 / +1.99%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.70
|
18.76
|
1,800
|
|
|
2/14/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.39
|
0
|
|
|
2/11/2022
|
+0.60 / +3.09%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.10
|
18.30
|
2,500
|
|
|
2/10/2022
|
+1.30 / +7.14%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.40
|
17.84
|
1,300
|
|
|
2/9/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.65
|
0
|
|
|
2/8/2022
|
-0.40 / -1.99%
|
20.10
|
20.10
|
17.20
|
19.70
|
18.20
|
18.02
|
2,400
|
|
|
2/7/2022
|
-1.20 / -5.31%
|
20.30
|
21.40
|
20.00
|
21.40
|
20.10
|
19.58
|
2,600
|
|
|
1/28/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.68
|
0
|
|
|
1/27/2022
|
+2.40 / +11.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.68
|
100
|
|
|
1/26/2022
|
-3.00 / -12.77%
|
22.00
|
22.00
|
20.00
|
20.50
|
20.20
|
18.76
|
2,800
|
|
|
1/25/2022
|
+1.50 / +6.98%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.50
|
21.04
|
200
|
|
|
1/24/2022
|
-0.20 / -0.86%
|
21.00
|
23.00
|
21.00
|
23.00
|
21.50
|
21.04
|
4,600
|
|
|
1/21/2022
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.20
|
21.04
|
1,400
|
|
|
1/20/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.50
|
0
|
|
|
1/19/2022
|
+2.60 / +12.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.50
|
1,000
|
|
|
1/18/2022
|
+2.10 / +9.17%
|
20.60
|
25.00
|
20.60
|
25.00
|
20.90
|
22.87
|
2,500
|
|
|