|
Closing price on 4/18/2022
|
|
| Open |
23.30 |
| High |
26.30 |
| Low |
23.20 |
| Volume |
83,100 |
| Split-adjusted Price |
24.06 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
+3.40 / +14.85%
|
23.30
|
26.30
|
23.20
|
26.30
|
25.40
|
24.06
|
83,100
|
|
|
4/15/2022
|
+2.80 / +13.53%
|
21.20
|
23.50
|
21.20
|
23.50
|
22.90
|
21.50
|
98,400
|
|
|
4/14/2022
|
-1.30 / -5.75%
|
20.60
|
21.30
|
20.40
|
21.30
|
20.70
|
19.49
|
1,000
|
|
|
4/13/2022
|
-3.10 / -13.14%
|
25.50
|
25.50
|
20.50
|
20.50
|
22.60
|
18.76
|
7,100
|
|
|
4/12/2022
|
-2.60 / -10.12%
|
25.60
|
25.60
|
21.90
|
23.10
|
23.60
|
21.14
|
2,100
|
|
|
4/8/2022
|
+0.30 / +1.22%
|
25.70
|
25.70
|
24.90
|
24.90
|
25.70
|
22.78
|
13,200
|
|
|
4/7/2022
|
+1.20 / +5.13%
|
23.40
|
24.80
|
23.40
|
24.60
|
24.60
|
22.51
|
5,500
|
|
|
4/6/2022
|
+0.20 / +0.93%
|
23.30
|
23.50
|
21.80
|
21.80
|
23.40
|
19.95
|
8,800
|
|
|
4/5/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
19.76
|
400
|
|
|
4/4/2022
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.60
|
19.67
|
3,000
|
|
|
4/1/2022
|
+0.60 / +2.70%
|
21.10
|
22.80
|
21.10
|
22.80
|
21.40
|
20.86
|
2,400
|
|
|
3/31/2022
|
-0.10 / -0.43%
|
21.50
|
23.40
|
21.50
|
23.40
|
22.20
|
21.41
|
800
|
|
|
3/30/2022
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.50
|
100
|
|
|
3/29/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.87
|
15,100
|
|
|
3/28/2022
|
+0.60 / +2.62%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.90
|
21.50
|
30,500
|
|
|
3/25/2022
|
+1.10 / +5.05%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
20.95
|
9,100
|
|
|
3/24/2022
|
+0.60 / +2.82%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.80
|
20.04
|
4,100
|
|
|
3/23/2022
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.00
|
21.50
|
21.30
|
19.67
|
1,700
|
|
|
3/22/2022
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.30
|
19.67
|
2,700
|
|
|
3/21/2022
|
+1.70 / +8.81%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.21
|
300
|
|
|
3/18/2022
|
-1.60 / -7.62%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.30
|
17.75
|
700
|
|
|
3/17/2022
|
-0.40 / -1.91%
|
21.00
|
21.10
|
20.50
|
20.50
|
21.00
|
18.76
|
2,300
|
|
|
3/16/2022
|
-0.20 / -0.87%
|
20.70
|
22.80
|
20.40
|
22.80
|
20.90
|
20.86
|
3,500
|
|
|
3/15/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.04
|
0
|
|
|
3/14/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.04
|
0
|
|
|
3/11/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.80
|
22.80
|
23.00
|
20.86
|
800
|
|
|
3/10/2022
|
+0.10 / +0.45%
|
24.50
|
25.00
|
22.50
|
22.50
|
22.80
|
20.59
|
1,900
|
|
|
3/9/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.30
|
22.30
|
22.40
|
20.40
|
2,300
|
|
|
3/8/2022
|
+0.30 / +1.35%
|
22.20
|
23.70
|
22.20
|
22.50
|
22.30
|
20.59
|
11,600
|
|
|
3/7/2022
|
-0.30 / -1.35%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.20
|
20.13
|
700
|
|
|