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 (%)
Nov 30, 2022 6.000 6.165 5.830 6.110 380,211 +0.13(+2.17%)
Nov 29, 2022 5.930 6.080 5.880 5.980 314,417 +0.04(+0.67%)
Nov 28, 2022 6.260 6.370 5.870 5.940 412,404 -0.32(-5.11%)
Nov 25, 2022 6.220 6.300 6.140 6.260 332,703 +0.08(+1.29%)
Nov 23, 2022 6.020 6.200 5.960 6.180 511,481 +0.18(+3.00%)
Nov 22, 2022 6.100 6.200 5.870 6.000 538,896 -0.12(-1.96%)
Nov 21, 2022 6.170 6.320 5.910 6.120 545,937 -0.11(-1.77%)
Nov 18, 2022 6.640 6.640 6.150 6.230 341,104 -0.28(-4.30%)
Nov 17, 2022 6.200 6.580 6.120 6.510 496,616 +0.34(+5.51%)
Nov 16, 2022 6.260 6.420 6.130 6.170 359,734 -0.18(-2.83%)
Nov 15, 2022 6.500 6.650 6.140 6.350 393,478 -0.03(-0.47%)
Nov 14, 2022 6.460 6.520 6.100 6.380 610,792 -0.01(-0.16%)
Nov 11, 2022 6.990 7.020 6.350 6.390 964,272 -0.64(-9.10%)
Nov 10, 2022 7.170 7.630 6.940 7.030 474,351 -0.04(-0.57%)
Nov 09, 2022 7.290 7.500 6.930 7.070 721,388 -0.26(-3.55%)
Nov 08, 2022 7.580 7.640 7.100 7.330 486,292 -0.21(-2.79%)
Nov 07, 2022 7.110 8.060 7.061 7.540 838,931 +0.45(+6.35%)
Nov 04, 2022 6.970 7.100 6.800 7.090 238,142 +0.21(+3.05%)
Nov 03, 2022 7.040 7.130 6.850 6.880 167,850 -0.24(-3.37%)
Nov 02, 2022 7.380 7.650 7.085 7.120 291,888 -0.27(-3.65%)
Nov 01, 2022 7.350 7.430 7.090 7.390 233,585 +0.14(+1.93%)
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%)
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.