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

(NY: BRCC )

5.170 +0.090 (+1.77%)
Official Closing Price Updated: 6:30 PM EDT, Mar 21, 2023 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 (%)
Mar 21, 2023 5.150 5.240 5.070 5.170 673,681 +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%)
Feb 01, 2023 6.590 6.650 6.240 6.550 605,218 -0.05(-0.76%)
Jan 31, 2023 6.160 6.720 6.154 6.600 824,290 +0.47(+7.67%)
Jan 30, 2023 6.200 6.370 6.030 6.130 886,293 +0.22(+3.72%)
Jan 27, 2023 6.280 6.280 5.745 5.910 3,524,468 -0.39(-6.19%)
Jan 26, 2023 6.250 6.350 6.110 6.300 242,204 +0.08(+1.29%)
Jan 25, 2023 6.220 6.250 6.080 6.220 311,625 -0.07(-1.11%)
Jan 24, 2023 6.250 6.450 6.200 6.290 186,916 +0.00(+0.00%)
Jan 23, 2023 6.300 6.427 6.176 6.290 198,416 +0.02(+0.32%)
Jan 20, 2023 6.110 6.350 6.020 6.270 547,465 +0.19(+3.12%)
Jan 19, 2023 6.230 6.300 6.020 6.080 558,960 -0.30(-4.70%)
Jan 18, 2023 6.860 6.982 6.210 6.380 459,134 -0.44(-6.45%)
Jan 17, 2023 6.690 7.000 6.670 6.820 275,843 +0.07(+1.04%)
Jan 13, 2023 6.610 6.860 6.560 6.750 395,052 +0.10(+1.50%)
Jan 12, 2023 6.610 6.750 6.390 6.650 368,738 +0.03(+0.45%)
Jan 11, 2023 6.540 6.850 6.440 6.620 460,042 +0.12(+1.85%)
Jan 10, 2023 6.140 6.500 6.085 6.500 516,702 +0.49(+8.15%)
Jan 09, 2023 6.130 6.183 5.965 6.010 305,007 -0.04(-0.66%)
Jan 06, 2023 6.020 6.110 5.860 6.050 520,239 +0.05(+0.83%)
Jan 05, 2023 6.420 6.445 5.960 6.000 479,689 -0.39(-6.10%)
Jan 04, 2023 6.350 6.500 6.130 6.390 278,543 +0.06(+0.95%)
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.