|
|
Closing price on 5/9/2022
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.00 |
| Volume |
5,400 |
| Split-adjusted Price |
18.57 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-0.60 / -2.87%
|
20.50
|
20.50
|
19.00
|
20.30
|
19.70
|
18.57
|
5,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.12
|
100
|
|
|
5/5/2022
|
+0.10 / +0.49%
|
21.40
|
21.40
|
20.40
|
20.40
|
20.90
|
18.67
|
2,200
|
|
|
5/4/2022
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.30
|
18.48
|
7,600
|
|
|
4/29/2022
|
-0.80 / -3.83%
|
24.00
|
24.00
|
20.00
|
20.10
|
20.20
|
18.39
|
8,700
|
|
|
4/28/2022
|
+0.30 / +1.27%
|
20.60
|
24.90
|
20.30
|
24.00
|
20.90
|
21.96
|
10,700
|
|
|
4/27/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.68
|
0
|
|
|
4/26/2022
|
+2.90 / +13.74%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.70
|
21.96
|
300
|
|
|
4/25/2022
|
+2.00 / +9.09%
|
22.00
|
24.00
|
20.20
|
24.00
|
21.10
|
21.96
|
6,100
|
|
|
4/22/2022
|
-1.30 / -5.83%
|
22.00
|
23.00
|
20.60
|
21.00
|
22.00
|
19.21
|
14,100
|
|
|
4/21/2022
|
-2.80 / -10.85%
|
25.00
|
25.00
|
22.00
|
23.00
|
22.30
|
21.04
|
7,600
|
|
|
4/20/2022
|
-3.60 / -12.46%
|
28.00
|
28.00
|
25.10
|
25.30
|
25.80
|
23.15
|
4,300
|
|
|
4/19/2022
|
+3.60 / +14.17%
|
27.90
|
29.20
|
26.30
|
29.00
|
28.90
|
26.53
|
33,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|