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

(NY: BRCC )

4.360 +0.100 (+2.35%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 19, 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 (%)
Apr 28, 2023 5.010 5.220 4.990 5.210 394,831 +0.18(+3.58%)
Apr 27, 2023 5.050 5.120 4.970 5.030 305,505 +0.03(+0.60%)
Apr 26, 2023 5.030 5.088 4.955 5.000 235,359 -0.03(-0.60%)
Apr 25, 2023 4.970 5.090 4.919 5.030 261,233 +0.02(+0.40%)
Apr 24, 2023 5.030 5.110 4.980 5.010 283,769 -0.04(-0.79%)
Apr 21, 2023 4.900 5.105 4.880 5.050 394,814 +0.18(+3.70%)
Apr 20, 2023 4.820 4.910 4.800 4.870 417,794 +0.04(+0.83%)
Apr 19, 2023 5.050 5.050 4.820 4.830 735,621 -0.27(-5.29%)
Apr 18, 2023 5.190 5.240 5.030 5.100 436,493 -0.12(-2.30%)
Apr 17, 2023 5.170 5.265 5.140 5.220 349,098 +0.00(+0.00%)
Apr 14, 2023 5.310 5.415 5.140 5.220 276,377 -0.06(-1.14%)
Apr 13, 2023 5.260 5.309 5.150 5.280 235,576 +0.02(+0.38%)
Apr 12, 2023 5.360 5.390 5.230 5.260 404,002 -0.06(-1.13%)
Apr 11, 2023 5.150 5.340 5.075 5.320 547,402 +0.18(+3.50%)
Apr 10, 2023 5.090 5.240 5.050 5.140 370,765 +0.05(+0.98%)
Apr 06, 2023 4.970 5.165 4.950 5.090 303,675 +0.11(+2.21%)
Apr 05, 2023 5.070 5.100 4.790 4.980 735,131 -0.19(-3.68%)
Apr 04, 2023 5.290 5.290 5.070 5.170 356,930 -0.12(-2.27%)
Apr 03, 2023 5.150 5.330 5.090 5.290 417,398 +0.15(+2.92%)
Mar 31, 2023 5.060 5.150 5.010 5.140 385,072 +0.12(+2.39%)
Mar 30, 2023 5.040 5.150 4.990 5.020 361,486 +0.03(+0.60%)
Mar 29, 2023 5.040 5.165 4.935 4.990 491,945 +0.00(+0.00%)
Mar 28, 2023 5.050 5.071 4.880 4.990 576,340 -0.06(-1.19%)
Mar 27, 2023 5.070 5.090 4.980 5.050 474,974 -0.02(-0.39%)
Mar 24, 2023 4.890 5.090 4.860 5.070 504,638 +0.14(+2.84%)
Mar 23, 2023 5.060 5.140 4.900 4.930 586,344 -0.08(-1.60%)
Mar 22, 2023 5.150 5.170 4.960 5.010 711,343 -0.16(-3.09%)
Mar 21, 2023 5.150 5.240 5.070 5.170 674,027 +0.09(+1.77%)
Mar 20, 2023 5.120 5.190 5.000 5.080 780,485 -0.09(-1.74%)
Mar 17, 2023 5.510 5.510 5.040 5.170 1,576,124 -0.34(-6.17%)
Mar 16, 2023 5.950 6.040 5.435 5.510 2,030,141 -0.66(-10.70%)
Mar 15, 2023 5.940 6.320 5.900 6.170 771,143 +0.17(+2.83%)
Mar 14, 2023 6.090 6.155 5.930 6.000 816,359 +0.01(+0.17%)
Mar 13, 2023 5.850 6.030 5.770 5.990 532,354 +0.04(+0.67%)
Mar 10, 2023 6.020 6.030 5.830 5.950 592,657 -0.05(-0.83%)
Mar 09, 2023 6.050 6.120 5.900 6.000 923,195 -0.03(-0.50%)
Mar 08, 2023 6.070 6.120 5.820 6.030 660,782 -0.08(-1.31%)
Mar 07, 2023 6.050 6.210 5.995 6.110 417,481 +0.05(+0.83%)
Mar 06, 2023 6.260 6.260 5.970 6.060 619,385 -0.19(-3.04%)
Mar 03, 2023 6.230 6.370 6.180 6.250 437,649 +0.11(+1.79%)
Mar 02, 2023 6.170 6.240 6.070 6.140 493,327 -0.06(-0.97%)
Mar 01, 2023 6.700 6.720 6.090 6.200 801,331 -0.46(-6.91%)
Feb 28, 2023 6.780 6.830 6.590 6.660 487,694 -0.13(-1.91%)
Feb 27, 2023 6.870 7.125 6.700 6.790 412,641 -0.03(-0.44%)
Feb 24, 2023 7.150 7.190 6.750 6.820 431,967 -0.45(-6.19%)
Feb 23, 2023 6.860 7.305 6.840 7.270 490,298 +0.43(+6.29%)
Feb 22, 2023 6.800 6.920 6.570 6.840 411,643 +0.07(+1.03%)
Feb 21, 2023 7.230 7.280 6.570 6.770 719,918 -0.56(-7.64%)
Feb 17, 2023 7.720 7.720 7.250 7.330 385,397 -0.42(-5.42%)
Feb 16, 2023 7.990 8.050 7.675 7.750 527,424 -0.20(-2.52%)
Feb 15, 2023 7.510 8.270 7.510 7.950 1,486,213 +0.42(+5.58%)
Feb 14, 2023 6.940 7.620 6.878 7.530 612,806 +0.53(+7.57%)
Feb 13, 2023 6.810 7.010 6.676 7.000 292,112 +0.13(+1.89%)
Feb 10, 2023 6.820 7.010 6.750 6.870 421,223 -0.02(-0.29%)
Feb 09, 2023 7.010 7.040 6.710 6.890 528,239 -0.11(-1.57%)
Feb 08, 2023 7.040 7.177 6.910 7.000 368,662 -0.10(-1.41%)
Feb 07, 2023 7.400 7.420 6.900 7.100 753,807 -0.24(-3.27%)
Feb 06, 2023 7.020 7.400 6.910 7.340 492,177 +0.32(+4.56%)
Feb 03, 2023 7.050 7.190 6.840 7.020 578,567 -0.06(-0.85%)
Feb 02, 2023 6.670 7.240 6.550 7.080 1,431,743 +0.53(+8.09%)
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.