Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BRCC )

4.110 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.230 7.340 7.070 7.250 264,229 +0.01(+0.14%)
Oct 28, 2022 7.090 7.365 6.930 7.240 267,863 +0.19(+2.70%)
Oct 27, 2022 6.960 7.280 6.900 7.050 332,810 +0.10(+1.44%)
Oct 26, 2022 7.090 7.290 6.880 6.950 280,347 -0.08(-1.14%)
Oct 25, 2022 6.250 7.270 6.250 7.030 649,614 +0.77(+12.30%)
Oct 24, 2022 6.390 6.410 6.100 6.260 228,690 -0.04(-0.63%)
Oct 21, 2022 6.190 6.330 5.970 6.300 261,149 +0.27(+4.48%)
Oct 20, 2022 6.100 6.240 5.930 6.030 321,288 -0.04(-0.66%)
Oct 19, 2022 6.290 6.337 5.820 6.070 601,877 -0.28(-4.41%)
Oct 18, 2022 6.670 6.835 6.200 6.350 520,725 -0.21(-3.20%)
Oct 17, 2022 6.550 6.730 6.430 6.560 363,633 +0.09(+1.39%)
Oct 14, 2022 7.180 7.191 6.470 6.470 354,691 -0.65(-9.13%)
Oct 13, 2022 6.590 7.159 6.380 7.120 552,664 +0.54(+8.21%)
Oct 12, 2022 6.750 6.850 6.280 6.580 429,857 -0.10(-1.50%)
Oct 11, 2022 6.780 6.909 6.510 6.680 255,352 -0.11(-1.62%)
Oct 10, 2022 6.690 6.830 6.590 6.790 183,658 +0.15(+2.26%)
Oct 07, 2022 6.770 6.800 6.550 6.640 377,761 -0.15(-2.21%)
Oct 06, 2022 7.110 7.190 6.770 6.790 492,932 -0.34(-4.77%)
Oct 05, 2022 7.750 7.750 7.060 7.130 574,041 -0.66(-8.47%)
Oct 04, 2022 7.860 7.987 7.760 7.790 326,105 +0.07(+0.91%)
Oct 03, 2022 7.850 8.200 7.700 7.720 324,080 -0.01(-0.13%)
Sep 30, 2022 7.600 7.880 7.440 7.730 380,271 +0.14(+1.84%)
Sep 29, 2022 8.190 8.190 7.470 7.590 355,694 -0.72(-8.66%)
Sep 28, 2022 8.000 8.390 7.840 8.310 358,251 +0.33(+4.14%)
Sep 27, 2022 7.450 8.000 7.350 7.980 416,213 +0.57(+7.69%)
Sep 26, 2022 7.460 7.635 7.260 7.410 346,325 -0.06(-0.80%)
Sep 23, 2022 7.700 7.810 7.290 7.470 462,025 -0.24(-3.11%)
Sep 22, 2022 7.860 7.929 7.500 7.710 486,742 -0.09(-1.15%)
Sep 21, 2022 8.080 8.180 7.770 7.800 446,050 -0.24(-2.99%)
Sep 20, 2022 8.320 8.530 8.010 8.040 1,005,108 -0.34(-4.06%)
Sep 19, 2022 8.230 8.600 8.180 8.380 988,079 +0.03(+0.36%)
Sep 16, 2022 8.480 8.510 8.135 8.350 1,247,311 -0.22(-2.57%)
Sep 15, 2022 8.930 9.180 8.520 8.570 1,102,731 -0.51(-5.62%)
Sep 14, 2022 8.980 9.240 8.810 9.080 1,123,875 +0.25(+2.83%)
Sep 13, 2022 8.800 9.000 8.580 8.830 531,091 -0.15(-1.67%)
Sep 12, 2022 8.980 9.320 8.880 8.980 463,094 +0.01(+0.11%)
Sep 09, 2022 8.540 8.988 8.510 8.970 403,438 +0.38(+4.42%)
Sep 08, 2022 8.900 8.900 8.300 8.590 576,855 -0.37(-4.13%)
Sep 07, 2022 8.720 9.000 8.500 8.960 623,261 +0.22(+2.52%)
Sep 06, 2022 9.290 9.350 8.730 8.740 953,499 -0.54(-5.82%)
Sep 02, 2022 9.450 9.580 9.220 9.280 267,159 -0.17(-1.80%)
Sep 01, 2022 9.800 9.820 9.320 9.450 331,364 -0.30(-3.08%)
Aug 31, 2022 9.300 9.800 9.300 9.750 460,438 +0.43(+4.61%)
Aug 30, 2022 11.05 11.07 9.000 9.320 1,018,224 -1.58(-14.50%)
Aug 29, 2022 10.50 11.05 10.45 10.90 919,556 +0.36(+3.42%)
Aug 26, 2022 10.43 10.64 10.07 10.54 690,948 +0.15(+1.44%)
Aug 25, 2022 10.13 10.99 10.13 10.39 959,775 +0.29(+2.87%)
Aug 24, 2022 10.00 10.17 9.790 10.10 465,664 +0.12(+1.20%)
Aug 23, 2022 9.990 10.09 9.635 9.980 389,083 +0.21(+2.15%)
Aug 22, 2022 10.12 10.29 9.550 9.770 592,717 -0.48(-4.68%)
Aug 19, 2022 10.05 10.31 9.870 10.25 809,120 +0.05(+0.49%)
Aug 18, 2022 9.810 10.30 9.730 10.20 495,361 +0.29(+2.93%)
Aug 17, 2022 10.08 10.31 9.790 9.910 481,469 -0.33(-3.22%)
Aug 16, 2022 10.05 10.38 10.04 10.24 660,192 -0.01(-0.10%)
Aug 15, 2022 10.14 10.49 9.850 10.25 655,174 +0.02(+0.20%)
Aug 12, 2022 9.800 10.28 9.100 10.23 969,102 +0.44(+4.49%)
Aug 11, 2022 8.740 10.20 8.723 9.790 2,279,524 +1.17(+13.57%)
Aug 10, 2022 8.600 8.740 8.365 8.620 476,670 +0.14(+1.65%)
Aug 09, 2022 8.560 8.600 8.250 8.480 457,470 -0.16(-1.85%)
Aug 08, 2022 8.850 9.050 8.630 8.640 500,237 -0.16(-1.82%)
Aug 05, 2022 8.780 9.100 8.760 8.800 327,809 -0.17(-1.90%)
Aug 04, 2022 8.940 9.240 8.750 8.970 312,626 +0.16(+1.82%)
Aug 03, 2022 9.090 9.250 8.730 8.810 410,985 -0.24(-2.65%)
Aug 02, 2022 9.510 9.510 8.800 9.050 481,413 -0.40(-4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.