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 (%)
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%)
Aug 01, 2022 9.390 9.850 9.170 9.450 531,722 +0.06(+0.64%)
Jul 29, 2022 9.380 9.430 8.850 9.390 436,625 +0.03(+0.32%)
Jul 28, 2022 8.920 9.360 8.880 9.360 346,026 +0.44(+4.93%)
Jul 27, 2022 9.240 9.250 8.780 8.920 303,078 -0.27(-2.94%)
Jul 26, 2022 9.180 9.220 8.820 9.190 238,170 -0.01(-0.11%)
Jul 25, 2022 8.900 9.250 8.780 9.200 216,518 +0.30(+3.37%)
Jul 22, 2022 9.130 9.370 8.820 8.900 484,081 -0.09(-1.00%)
Jul 21, 2022 9.220 9.220 8.760 8.990 201,168 -0.21(-2.28%)
Jul 20, 2022 8.780 9.250 8.700 9.200 257,720 +0.46(+5.26%)
Jul 19, 2022 9.100 9.250 8.620 8.740 350,022 -0.38(-4.17%)
Jul 18, 2022 9.140 9.690 9.030 9.120 400,022 +0.11(+1.22%)
Jul 15, 2022 9.330 9.340 8.900 9.010 267,659 -0.16(-1.74%)
Jul 14, 2022 9.000 9.349 8.920 9.170 480,055 +0.42(+4.80%)
Jul 13, 2022 8.500 8.800 8.470 8.750 394,354 +0.28(+3.31%)
Jul 12, 2022 9.100 9.230 8.410 8.470 314,663 -0.76(-8.23%)
Jul 11, 2022 9.110 9.300 8.900 9.230 290,279 +0.07(+0.76%)
Jul 08, 2022 9.070 9.300 8.810 9.160 269,533 +0.21(+2.35%)
Jul 07, 2022 8.760 9.170 8.760 8.950 328,061 +0.28(+3.23%)
Jul 06, 2022 9.200 9.385 8.590 8.670 410,656 -0.43(-4.73%)
Jul 05, 2022 8.800 9.220 8.660 9.100 575,625 +0.26(+2.94%)
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.