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, 2023 5.300 5.300 5.005 5.160 740,427 -0.07(-1.34%)
Jun 29, 2023 5.290 5.340 5.200 5.230 301,501 -0.09(-1.69%)
Jun 28, 2023 5.280 5.360 5.190 5.320 220,540 +0.05(+0.95%)
Jun 27, 2023 5.250 5.379 5.211 5.270 381,574 +0.02(+0.38%)
Jun 26, 2023 5.380 5.390 5.195 5.250 349,585 -0.13(-2.42%)
Jun 23, 2023 5.360 5.555 5.310 5.380 1,554,563 -0.03(-0.55%)
Jun 22, 2023 5.350 5.440 5.240 5.410 291,611 +0.07(+1.31%)
Jun 21, 2023 5.240 5.405 5.191 5.340 343,103 +0.07(+1.33%)
Jun 20, 2023 5.400 5.460 5.270 5.270 454,623 -0.16(-2.95%)
Jun 16, 2023 5.720 5.730 5.375 5.430 626,073 -0.21(-3.72%)
Jun 15, 2023 5.320 5.675 5.150 5.640 1,323,149 +0.11(+1.99%)
May 08, 2023 5.420 5.540 5.355 5.530 368,036 +0.15(+2.79%)
May 05, 2023 5.190 5.412 5.190 5.380 311,134 +0.24(+4.67%)
May 04, 2023 5.050 5.170 5.019 5.140 312,841 +0.12(+2.39%)
May 03, 2023 5.070 5.250 4.980 5.020 410,309 -0.05(-0.99%)
May 02, 2023 5.240 5.265 5.055 5.070 346,939 -0.21(-3.98%)
May 01, 2023 5.190 5.310 5.160 5.280 321,678 +0.07(+1.34%)
Apr 28, 2023 5.010 5.220 4.990 5.210 394,831 +0.18(+3.58%)
Apr 27, 2023 5.050 5.120 4.970 5.030 305,505 +0.03(+0.60%)
Apr 26, 2023 5.030 5.088 4.955 5.000 235,359 -0.03(-0.60%)
Apr 25, 2023 4.970 5.090 4.919 5.030 261,233 +0.02(+0.40%)
Apr 24, 2023 5.030 5.110 4.980 5.010 283,769 -0.04(-0.79%)
Apr 21, 2023 4.900 5.105 4.880 5.050 394,814 +0.18(+3.70%)
Apr 20, 2023 4.820 4.910 4.800 4.870 417,794 +0.04(+0.83%)
Apr 19, 2023 5.050 5.050 4.820 4.830 735,621 -0.27(-5.29%)
Apr 18, 2023 5.190 5.240 5.030 5.100 436,493 -0.12(-2.30%)
Apr 17, 2023 5.170 5.265 5.140 5.220 349,098 +0.00(+0.00%)
Apr 14, 2023 5.310 5.415 5.140 5.220 276,377 -0.06(-1.14%)
Apr 13, 2023 5.260 5.309 5.150 5.280 235,576 +0.02(+0.38%)
Apr 12, 2023 5.360 5.390 5.230 5.260 404,002 -0.06(-1.13%)
Apr 11, 2023 5.150 5.340 5.075 5.320 547,402 +0.18(+3.50%)
Apr 10, 2023 5.090 5.240 5.050 5.140 370,765 +0.05(+0.98%)
Apr 06, 2023 4.970 5.165 4.950 5.090 303,675 +0.11(+2.21%)
Apr 05, 2023 5.070 5.100 4.790 4.980 735,131 -0.19(-3.68%)
Apr 04, 2023 5.290 5.290 5.070 5.170 356,930 -0.12(-2.27%)
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.