|
|
Closing price on 8/17/2021
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
14.60 |
| Volume |
7,100 |
| Split-adjusted Price |
13.98 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
+0.40 / +2.65%
|
15.90
|
15.90
|
14.60
|
15.50
|
15.40
|
13.98
|
7,100
|
|
|
8/16/2021
|
+0.40 / +2.70%
|
14.10
|
15.20
|
14.10
|
15.20
|
15.10
|
13.71
|
1,200
|
|
|
8/13/2021
|
+0.30 / +2.03%
|
14.40
|
15.10
|
14.10
|
15.10
|
14.80
|
13.62
|
1,600
|
|
|
8/12/2021
|
+0.30 / +2.03%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.80
|
13.62
|
300
|
|
|
8/11/2021
|
+0.10 / +0.68%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.80
|
13.44
|
2,600
|
|
|
8/10/2021
|
+0.20 / +1.33%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.80
|
13.71
|
2,200
|
|
|
8/9/2021
|
+0.90 / +6.25%
|
14.40
|
15.40
|
14.40
|
15.30
|
15.00
|
13.80
|
500
|
|
|
8/6/2021
|
-0.20 / -1.24%
|
14.60
|
15.90
|
14.10
|
15.90
|
14.40
|
14.35
|
3,300
|
|
|
8/5/2021
|
+0.70 / +4.58%
|
16.00
|
16.50
|
14.70
|
16.00
|
16.10
|
14.44
|
6,800
|
|
|
8/4/2021
|
-0.60 / -3.85%
|
15.40
|
16.00
|
14.50
|
15.00
|
15.30
|
13.53
|
9,800
|
|
|
8/3/2021
|
+0.10 / +0.66%
|
15.50
|
16.00
|
14.50
|
15.20
|
15.60
|
13.71
|
16,500
|
|
|
8/2/2021
|
0.00 / 0.00%
|
14.20
|
15.50
|
14.20
|
14.60
|
15.10
|
13.17
|
2,700
|
|
|
7/30/2021
|
+0.80 / +5.44%
|
14.20
|
15.50
|
13.90
|
15.50
|
14.60
|
13.98
|
1,100
|
|
|
7/29/2021
|
-0.50 / -3.40%
|
14.10
|
15.40
|
14.00
|
14.20
|
14.70
|
12.81
|
3,700
|
|
|
7/28/2021
|
-0.30 / -2.03%
|
15.50
|
15.50
|
14.40
|
14.50
|
14.70
|
13.08
|
4,400
|
|
|
7/27/2021
|
+0.10 / +0.67%
|
15.40
|
15.40
|
13.80
|
15.00
|
14.80
|
13.53
|
3,000
|
|
|
7/26/2021
|
-1.00 / -6.58%
|
13.70
|
15.50
|
13.70
|
14.20
|
14.90
|
12.81
|
6,300
|
|
|
7/23/2021
|
+2.00 / +14.81%
|
13.50
|
15.50
|
13.20
|
15.50
|
15.20
|
13.98
|
13,300
|
|
|
7/22/2021
|
-0.40 / -2.84%
|
13.60
|
13.70
|
13.20
|
13.70
|
13.70
|
12.18
|
2,200
|
|
|
7/21/2021
|
-0.10 / -0.71%
|
14.80
|
14.80
|
13.80
|
13.90
|
14.10
|
12.36
|
16,700
|
|
|
7/20/2021
|
-0.20 / -1.41%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
12.45
|
3,000
|
|
|
7/19/2021
|
-0.20 / -1.39%
|
14.80
|
15.00
|
13.70
|
14.20
|
14.20
|
12.62
|
5,100
|
|
|
7/16/2021
|
-0.10 / -0.70%
|
13.60
|
15.00
|
13.60
|
14.20
|
14.40
|
12.62
|
10,800
|
|
|
7/15/2021
|
+0.30 / +2.14%
|
14.80
|
14.80
|
13.40
|
14.30
|
14.30
|
12.71
|
5,800
|
|
|
7/14/2021
|
-0.30 / -2.11%
|
13.50
|
14.50
|
13.50
|
13.90
|
14.00
|
12.36
|
3,300
|
|
|
7/13/2021
|
-0.50 / -3.45%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.20
|
12.45
|
5,100
|
|
|
7/12/2021
|
0.00 / 0.00%
|
13.60
|
15.30
|
13.40
|
14.20
|
14.50
|
12.62
|
12,500
|
|
|
7/9/2021
|
+0.20 / +1.44%
|
13.40
|
15.00
|
13.40
|
14.10
|
14.20
|
12.54
|
6,700
|
|
|
7/8/2021
|
0.00 / 0.00%
|
13.40
|
14.80
|
13.40
|
14.00
|
13.90
|
12.45
|
6,900
|
|
|
7/7/2021
|
+0.40 / +2.78%
|
13.20
|
14.80
|
13.20
|
14.80
|
14.00
|
13.16
|
400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|