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

(NY: BRCC )

4.345 +0.085 (+2.00%)
Streaming Delayed Price Updated: 11:21 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 (%)
Sep 29, 2023 3.680 3.775 3.550 3.590 366,644 -0.05(-1.37%)
Sep 28, 2023 3.600 3.686 3.525 3.640 268,704 +0.04(+1.11%)
Sep 27, 2023 3.640 3.780 3.600 3.600 399,734 -0.02(-0.55%)
Sep 26, 2023 3.560 3.720 3.560 3.620 360,735 +0.04(+1.12%)
Sep 25, 2023 3.640 3.720 3.560 3.580 691,941 -0.06(-1.65%)
Sep 22, 2023 3.970 4.000 3.580 3.640 891,068 -0.32(-8.08%)
Sep 21, 2023 4.010 4.050 3.955 3.960 391,567 -0.11(-2.70%)
Sep 20, 2023 4.260 4.260 4.025 4.070 461,887 -0.18(-4.24%)
Sep 19, 2023 4.000 4.275 3.990 4.250 485,008 +0.25(+6.25%)
Sep 18, 2023 4.130 4.130 4.000 4.000 449,180 -0.13(-3.15%)
Sep 15, 2023 4.160 4.170 4.050 4.130 416,180 -0.05(-1.20%)
Sep 14, 2023 4.090 4.195 4.070 4.180 358,647 +0.12(+2.96%)
Sep 13, 2023 4.290 4.330 4.055 4.060 445,696 -0.22(-5.14%)
Sep 12, 2023 4.600 4.640 4.165 4.280 742,412 -0.34(-7.36%)
Sep 11, 2023 4.470 4.630 4.395 4.620 881,363 +0.18(+4.05%)
Sep 08, 2023 4.500 4.560 4.430 4.440 391,183 -0.04(-0.89%)
Sep 07, 2023 4.710 4.750 4.480 4.480 429,562 -0.29(-6.08%)
Sep 06, 2023 4.760 4.805 4.700 4.770 515,075 +0.02(+0.42%)
Sep 05, 2023 4.620 4.760 4.600 4.750 343,350 +0.09(+1.93%)
Sep 01, 2023 4.530 4.695 4.530 4.660 402,249 +0.14(+3.10%)
Aug 31, 2023 4.460 4.600 4.460 4.520 419,056 +0.07(+1.57%)
Aug 30, 2023 4.300 4.490 4.290 4.450 268,431 +0.14(+3.25%)
Aug 29, 2023 4.280 4.500 4.260 4.310 960,758 +0.01(+0.23%)
Aug 28, 2023 4.340 4.340 4.209 4.300 348,052 -0.03(-0.69%)
Aug 25, 2023 4.140 4.365 4.110 4.330 687,434 +0.21(+5.10%)
Aug 24, 2023 4.130 4.140 4.035 4.120 312,124 -0.03(-0.72%)
Aug 23, 2023 4.080 4.180 4.050 4.150 374,417 +0.07(+1.72%)
Aug 22, 2023 4.160 4.270 4.050 4.080 368,906 -0.09(-2.16%)
Aug 21, 2023 4.150 4.230 4.105 4.170 492,168 +0.00(+0.00%)
Aug 18, 2023 4.110 4.260 4.090 4.170 591,066 +0.02(+0.48%)
Aug 17, 2023 4.350 4.350 4.095 4.150 914,623 -0.22(-5.03%)
Aug 16, 2023 4.510 4.600 4.360 4.370 681,534 -0.08(-1.80%)
Aug 15, 2023 4.920 4.920 4.440 4.450 717,858 -0.51(-10.28%)
Aug 14, 2023 4.500 5.025 4.430 4.960 1,638,581 +0.48(+10.71%)
Aug 11, 2023 4.050 4.520 4.010 4.480 1,450,419 +0.50(+12.56%)
Aug 10, 2023 4.030 4.110 3.960 3.980 671,113 -0.04(-1.00%)
Aug 09, 2023 4.050 4.050 3.910 4.020 744,394 -0.02(-0.50%)
Aug 08, 2023 4.060 4.100 4.010 4.040 435,711 -0.09(-2.18%)
Aug 07, 2023 4.150 4.230 4.055 4.130 488,972 -0.01(-0.24%)
Aug 04, 2023 4.180 4.258 4.110 4.140 480,795 -0.02(-0.48%)
Aug 03, 2023 4.210 4.240 4.110 4.160 547,455 -0.06(-1.42%)
Aug 02, 2023 4.400 4.410 4.180 4.220 613,859 -0.22(-4.95%)
Aug 01, 2023 4.590 4.600 4.365 4.440 679,355 -0.14(-3.06%)
Jul 31, 2023 4.480 4.600 4.440 4.580 475,258 +0.11(+2.46%)
Jul 28, 2023 4.450 4.570 4.450 4.470 417,880 +0.04(+0.90%)
Jul 27, 2023 4.570 4.590 4.375 4.430 559,074 -0.09(-1.99%)
Jul 26, 2023 4.450 4.600 4.440 4.520 509,073 +0.05(+1.12%)
Jul 25, 2023 4.650 4.650 4.420 4.470 1,026,207 -0.17(-3.66%)
Jul 24, 2023 4.930 4.960 4.620 4.640 969,520 -0.28(-5.69%)
Jul 21, 2023 4.940 4.940 4.810 4.920 842,122 -0.01(-0.20%)
Jul 20, 2023 4.990 5.045 4.910 4.930 630,566 -0.06(-1.20%)
Jul 19, 2023 5.080 5.080 4.960 4.990 628,352 -0.06(-1.19%)
Jul 18, 2023 4.960 5.110 4.940 5.050 692,022 +0.11(+2.23%)
Jul 17, 2023 5.050 5.140 4.930 4.940 810,139 -0.09(-1.79%)
Jul 14, 2023 5.060 5.170 5.020 5.030 368,896 -0.05(-0.98%)
Jul 13, 2023 5.060 5.090 5.025 5.080 355,081 +0.04(+0.79%)
Jul 12, 2023 5.100 5.112 5.010 5.040 412,324 -0.01(-0.20%)
Jul 11, 2023 5.110 5.120 5.030 5.050 287,647 -0.03(-0.59%)
Jul 10, 2023 5.020 5.160 5.020 5.080 389,204 +0.03(+0.59%)
Jul 07, 2023 4.990 5.095 4.985 5.050 679,443 +0.08(+1.61%)
Jul 06, 2023 5.000 5.010 4.900 4.970 717,051 -0.03(-0.60%)
Jul 05, 2023 5.050 5.089 4.970 5.000 984,996 -0.07(-1.38%)
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.