|
|
Closing price on 9/8/2021
|
|
| Open |
16.10 |
| High |
16.90 |
| Low |
16.10 |
| Volume |
3,100 |
| Split-adjusted Price |
15.25 |
|
|
BRR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.60
|
15.25
|
3,100
|
|
|
9/7/2021
|
+0.10 / +0.63%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.90
|
14.44
|
7,300
|
|
|
9/6/2021
|
+0.40 / +2.41%
|
15.80
|
17.20
|
15.80
|
17.00
|
15.90
|
15.34
|
16,400
|
|
|
9/1/2021
|
+1.40 / +9.46%
|
16.70
|
17.00
|
15.10
|
16.20
|
16.60
|
14.62
|
10,800
|
|
|
8/31/2021
|
-0.20 / -1.30%
|
14.70
|
17.10
|
14.70
|
15.20
|
14.80
|
13.71
|
4,500
|
|
|
8/30/2021
|
-0.10 / -0.65%
|
15.50
|
17.70
|
14.80
|
15.30
|
15.40
|
13.80
|
9,700
|
|
|
8/27/2021
|
+0.40 / +2.74%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.40
|
13.53
|
3,100
|
|
|
8/26/2021
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.17
|
200
|
|
|
8/25/2021
|
-0.90 / -5.81%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.80
|
13.17
|
4,900
|
|
|
8/24/2021
|
+2.00 / +14.29%
|
15.40
|
16.00
|
14.50
|
16.00
|
15.50
|
14.44
|
20,700
|
|
|
8/23/2021
|
0.00 / 0.00%
|
14.10
|
14.90
|
13.40
|
14.90
|
14.00
|
13.44
|
1,400
|
|
|
8/20/2021
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.70
|
15.20
|
14.90
|
13.71
|
4,000
|
|
|
8/19/2021
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
15.00
|
13.26
|
2,000
|
|
|
8/18/2021
|
-0.80 / -5.19%
|
15.10
|
15.10
|
14.60
|
14.60
|
15.00
|
13.17
|
1,400
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|