|
Closing price on 6/24/2021
|
|
Open |
13.20 |
High |
15.00 |
Low |
13.20 |
Volume |
39,900 |
Split-adjusted Price |
12.18 |
|
|
BRR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2021
|
0.00 / 0.00%
|
13.20
|
15.00
|
13.20
|
13.70
|
14.50
|
12.18
|
39,900
|
|
6/23/2021
|
-0.40 / -2.90%
|
12.90
|
14.50
|
12.90
|
13.40
|
13.70
|
11.91
|
17,600
|
|
6/22/2021
|
-0.20 / -1.52%
|
13.10
|
13.90
|
12.50
|
13.00
|
13.80
|
11.56
|
22,700
|
|
6/21/2021
|
-0.50 / -3.65%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
11.74
|
600
|
|
6/18/2021
|
-0.10 / -0.75%
|
13.10
|
14.50
|
13.10
|
13.20
|
13.70
|
11.74
|
11,600
|
|
6/17/2021
|
+0.50 / +3.82%
|
12.70
|
13.90
|
12.70
|
13.60
|
13.30
|
12.09
|
18,100
|
|
6/16/2021
|
-0.50 / -3.65%
|
12.70
|
13.30
|
12.70
|
13.20
|
13.10
|
11.74
|
4,500
|
|
6/15/2021
|
-0.20 / -1.49%
|
13.40
|
14.20
|
12.50
|
13.20
|
13.70
|
11.74
|
18,400
|
|
6/14/2021
|
+0.30 / +2.19%
|
12.50
|
15.00
|
12.50
|
14.00
|
13.40
|
12.45
|
3,400
|
|
6/11/2021
|
+1.80 / +14.88%
|
12.10
|
13.90
|
12.10
|
13.90
|
13.70
|
12.36
|
9,500
|
|
6/10/2021
|
+0.30 / +2.42%
|
12.00
|
14.10
|
11.60
|
12.70
|
12.10
|
11.29
|
7,100
|
|
6/9/2021
|
-1.00 / -7.35%
|
11.80
|
14.10
|
11.80
|
12.60
|
12.40
|
11.20
|
6,500
|
|
6/8/2021
|
-0.20 / -1.49%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.60
|
11.74
|
7,700
|
|
6/7/2021
|
+0.40 / +3.05%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.38
|
12.00
|
9,300
|
|
6/4/2021
|
+0.40 / +3.17%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.10
|
11.56
|
6,000
|
|
6/3/2021
|
-0.20 / -1.57%
|
12.70
|
13.00
|
11.00
|
12.50
|
12.60
|
11.11
|
4,900
|
|
6/2/2021
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.70
|
11.38
|
2,500
|
|
6/1/2021
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
11.65
|
4,900
|
|
5/31/2021
|
-0.70 / -5.07%
|
13.60
|
13.60
|
12.90
|
13.10
|
13.20
|
11.65
|
12,700
|
|
5/28/2021
|
+0.40 / +3.01%
|
13.50
|
14.00
|
12.50
|
13.70
|
13.80
|
12.18
|
9,600
|
|
5/27/2021
|
+0.70 / +5.47%
|
12.80
|
13.50
|
12.60
|
13.50
|
13.30
|
12.00
|
14,100
|
|
5/26/2021
|
+0.60 / +4.69%
|
12.50
|
13.40
|
12.30
|
13.40
|
12.80
|
11.91
|
7,900
|
|
5/25/2021
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.38
|
500
|
|
5/24/2021
|
+0.70 / +5.47%
|
12.00
|
13.50
|
12.00
|
13.50
|
12.30
|
12.00
|
1,000
|
|
5/21/2021
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.80
|
11.29
|
4,500
|
|
5/20/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
11.56
|
8,700
|
|
5/19/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.56
|
1,000
|
|
5/18/2021
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.56
|
3,800
|
|
5/17/2021
|
-0.70 / -5.19%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.82
|
11.38
|
3,900
|
|
5/14/2021
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.00
|
2,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|