Closing price on 6/3/2021
|
|
Open |
12.70 |
High |
13.00 |
Low |
11.00 |
Volume |
4,900 |
Split-adjusted Price |
11.11 |
|
|
BRR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/13/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.82
|
0
|
|
5/12/2021
|
+0.20 / +1.50%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.32
|
12.00
|
4,200
|
|
5/11/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.82
|
100
|
|
5/10/2021
|
-1.10 / -7.86%
|
14.00
|
14.00
|
12.60
|
12.90
|
13.34
|
11.47
|
4,800
|
|
5/7/2021
|
+1.90 / +14.62%
|
13.40
|
14.90
|
13.40
|
14.90
|
13.99
|
13.25
|
9,700
|
|
5/6/2021
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.56
|
500
|
|
5/5/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.91
|
0
|
|
5/4/2021
|
+1.00 / +8.06%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.91
|
100
|
|
4/29/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.02
|
0
|
|
4/28/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.02
|
0
|
|
4/27/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.02
|
0
|
|
4/26/2021
|
-1.00 / -7.46%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.02
|
2,300
|
|
4/23/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.91
|
200
|
|
4/22/2021
|
-0.50 / -3.62%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.37
|
11.82
|
700
|
|
4/20/2021
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.40
|
14.00
|
13.82
|
12.45
|
12,800
|
|
|