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

(NY: BRCC )

4.370 +0.110 (+2.58%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2022 8.710 8.830 7.950 8.160 1,193,608 -0.77(-8.62%)
Jun 29, 2022 7.610 9.840 7.470 8.930 6,361,275 +1.26(+16.43%)
Jun 28, 2022 6.930 7.730 6.930 7.670 566,570 +0.84(+12.30%)
Jun 27, 2022 7.130 7.180 6.620 6.830 738,789 -0.21(-2.98%)
Jun 24, 2022 7.290 7.490 7.010 7.040 3,257,362 -0.25(-3.43%)
Jun 23, 2022 7.400 7.660 7.230 7.290 558,662 -0.15(-2.02%)
Jun 22, 2022 7.820 7.820 7.260 7.440 931,568 -0.38(-4.86%)
Jun 21, 2022 8.000 8.230 7.740 7.820 588,871 -0.15(-1.88%)
Jun 17, 2022 8.620 8.650 7.840 7.970 1,238,423 -0.59(-6.89%)
Jun 16, 2022 8.490 8.990 8.300 8.560 885,317 -0.17(-1.95%)
Jun 15, 2022 8.220 8.755 8.220 8.730 625,767 +0.53(+6.46%)
Jun 14, 2022 7.780 8.266 7.600 8.200 350,801 +0.36(+4.59%)
Jun 13, 2022 8.500 8.699 7.540 7.840 842,780 -0.91(-10.40%)
Jun 10, 2022 9.000 9.250 8.615 8.750 477,791 -0.46(-4.99%)
Jun 09, 2022 9.280 9.600 9.050 9.210 581,708 -0.05(-0.54%)
Jun 08, 2022 9.150 9.670 9.110 9.260 412,379 -0.12(-1.28%)
Jun 07, 2022 9.520 9.890 8.880 9.380 717,691 -0.30(-3.10%)
Jun 06, 2022 10.31 10.40 9.222 9.680 668,315 -0.45(-4.44%)
Jun 03, 2022 10.01 10.20 9.800 10.13 400,371 -0.15(-1.46%)
Jun 02, 2022 9.900 10.34 9.590 10.28 528,411 +0.38(+3.84%)
Jun 01, 2022 9.710 10.18 9.670 9.900 471,125 -0.02(-0.20%)
May 31, 2022 9.780 10.00 9.540 9.920 712,579 -0.04(-0.40%)
May 27, 2022 9.210 9.970 9.200 9.960 407,578 +0.69(+7.44%)
May 26, 2022 8.890 9.340 8.770 9.270 648,119 +0.26(+2.89%)
May 25, 2022 8.480 9.240 8.450 9.010 430,161 +0.31(+3.56%)
May 24, 2022 9.500 9.540 8.450 8.700 761,038 -1.04(-10.68%)
May 23, 2022 9.740 10.06 9.260 9.740 719,459 -0.22(-2.21%)
May 20, 2022 10.09 10.23 9.590 9.960 582,525 -0.30(-2.92%)
May 19, 2022 9.870 10.28 9.710 10.26 524,195 +0.22(+2.19%)
May 18, 2022 10.65 10.66 9.740 10.04 803,044 -0.94(-8.56%)
May 17, 2022 11.08 11.16 10.45 10.98 560,109 -0.08(-0.72%)
May 16, 2022 11.39 12.09 10.95 11.06 751,210 -0.42(-3.66%)
May 13, 2022 11.03 11.60 10.80 11.48 761,505 +0.45(+4.08%)
May 12, 2022 9.740 11.18 8.780 11.03 1,367,210 +0.58(+5.55%)
May 11, 2022 10.87 11.26 10.25 10.45 680,876 -0.28(-2.61%)
May 10, 2022 11.06 11.19 10.12 10.73 755,839 -0.17(-1.56%)
May 09, 2022 11.70 11.70 10.05 10.90 1,116,262 -0.81(-6.92%)
May 06, 2022 12.00 12.31 11.46 11.71 979,530 -0.54(-4.41%)
May 05, 2022 14.25 14.25 11.41 12.25 1,697,198 -2.36(-16.15%)
May 04, 2022 13.85 14.61 13.27 14.61 654,182 +0.77(+5.56%)
May 03, 2022 13.92 14.07 13.45 13.84 709,970 +0.14(+1.02%)
May 02, 2022 14.89 14.89 13.10 13.70 1,141,995 -1.20(-8.05%)
Apr 29, 2022 14.94 15.18 14.36 14.90 703,271 -0.04(-0.27%)
Apr 28, 2022 15.90 15.90 14.70 14.94 1,099,550 -0.81(-5.14%)
Apr 27, 2022 15.21 16.14 14.93 15.75 867,059 +0.61(+4.03%)
Apr 26, 2022 16.29 16.38 14.99 15.14 1,397,797 -1.11(-6.83%)
Apr 25, 2022 17.96 18.06 16.08 16.25 2,025,051 -1.88(-10.37%)
Apr 22, 2022 18.26 18.65 17.63 18.13 825,064 -0.01(-0.06%)
Apr 21, 2022 18.87 19.27 17.80 18.14 1,028,377 -0.85(-4.48%)
Apr 20, 2022 18.65 20.16 17.40 18.99 3,181,813 +1.31(+7.41%)
Apr 19, 2022 22.24 22.40 17.41 17.68 3,180,094 -5.32(-23.13%)
Apr 18, 2022 23.00 25.25 22.36 23.00 1,872,245 -0.12(-0.52%)
Apr 14, 2022 25.53 25.70 22.77 23.12 1,791,556 -2.89(-11.11%)
Apr 13, 2022 29.67 29.67 25.66 26.01 2,178,013 -4.05(-13.47%)
Apr 12, 2022 33.22 34.00 29.07 30.06 2,254,445 -3.05(-9.21%)
Apr 11, 2022 29.60 33.33 27.26 33.11 4,345,780 +3.66(+12.43%)
Apr 08, 2022 28.00 30.37 27.70 29.45 2,337,085 +1.26(+4.47%)
Apr 07, 2022 26.70 29.45 26.51 28.19 3,947,561 +1.55(+5.82%)
Apr 06, 2022 24.01 26.70 24.00 26.64 2,867,699 +2.54(+10.54%)
Apr 05, 2022 24.92 26.88 22.61 24.10 3,814,706 -4.18(-14.78%)
Apr 04, 2022 21.98 29.20 21.51 28.28 8,508,780 +6.31(+28.72%)
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.