Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BRCC )

3.800 -0.100 (-2.56%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 1, 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 (%)
Jan 31, 2024 3.950 4.025 3.765 3.780 487,695 -0.12(-3.08%)
Jan 30, 2024 4.040 4.060 3.880 3.900 281,801 -0.18(-4.41%)
Jan 29, 2024 3.920 4.100 3.800 4.080 382,479 +0.17(+4.35%)
Jan 26, 2024 4.070 4.160 3.905 3.910 445,837 -0.20(-4.87%)
Jan 25, 2024 4.500 4.500 4.035 4.110 493,166 -0.32(-7.22%)
Jan 24, 2024 4.250 4.540 4.210 4.430 1,209,753 +0.12(+2.78%)
Jan 23, 2024 4.100 4.380 3.995 4.310 1,250,020 +0.21(+5.12%)
Jan 22, 2024 3.670 4.120 3.620 4.100 721,383 +0.50(+13.89%)
Jan 19, 2024 3.720 3.720 3.545 3.600 287,455 -0.09(-2.44%)
Jan 18, 2024 3.640 3.755 3.570 3.690 364,136 +0.10(+2.79%)
Jan 17, 2024 3.740 3.740 3.540 3.590 687,336 -0.25(-6.51%)
Jan 16, 2024 4.010 4.020 3.755 3.840 807,929 -0.24(-5.88%)
Jan 12, 2024 4.000 4.190 4.000 4.080 424,015 +0.08(+2.00%)
Jan 11, 2024 4.030 4.090 3.940 4.000 361,575 -0.05(-1.23%)
Jan 10, 2024 4.030 4.075 3.980 4.050 336,783 -0.03(-0.74%)
Jan 09, 2024 3.870 4.115 3.850 4.080 468,910 +0.14(+3.55%)
Jan 08, 2024 3.740 3.950 3.700 3.940 410,660 +0.19(+5.07%)
Jan 05, 2024 3.750 3.825 3.670 3.750 324,792 -0.01(-0.27%)
Jan 04, 2024 3.920 3.920 3.725 3.760 393,108 -0.15(-3.84%)
Jan 03, 2024 4.120 4.150 3.870 3.910 512,960 -0.30(-7.13%)
Jan 02, 2024 3.610 4.220 3.595 4.210 990,778 +0.58(+15.98%)
Dec 29, 2023 3.610 3.740 3.580 3.630 529,645 +0.01(+0.28%)
Dec 28, 2023 3.600 3.710 3.600 3.620 356,879 -0.03(-0.82%)
Dec 27, 2023 3.750 3.790 3.620 3.650 360,287 -0.11(-2.93%)
Dec 26, 2023 3.620 3.795 3.600 3.760 363,332 +0.15(+4.16%)
Dec 22, 2023 3.620 3.720 3.575 3.610 333,683 +0.00(+0.00%)
Dec 21, 2023 3.650 3.710 3.550 3.610 475,275 +0.02(+0.56%)
Dec 20, 2023 3.670 3.750 3.560 3.590 417,161 -0.07(-1.91%)
Dec 19, 2023 3.750 3.850 3.660 3.660 566,445 -0.04(-1.08%)
Dec 18, 2023 3.900 3.900 3.640 3.700 808,006 -0.16(-4.15%)
Dec 15, 2023 4.050 4.050 3.850 3.860 806,150 -0.18(-4.46%)
Dec 14, 2023 4.300 4.350 3.985 4.040 507,790 -0.21(-4.94%)
Dec 13, 2023 4.180 4.370 4.030 4.250 729,703 +0.12(+2.91%)
Dec 12, 2023 4.040 4.140 3.875 4.130 509,798 +0.07(+1.72%)
Dec 11, 2023 4.060 4.080 3.750 4.060 1,116,506 -0.04(-0.98%)
Dec 08, 2023 4.170 4.240 4.070 4.100 466,616 -0.07(-1.68%)
Dec 07, 2023 4.300 4.325 4.095 4.170 540,841 -0.12(-2.80%)
Dec 06, 2023 4.400 4.430 4.220 4.290 450,541 -0.03(-0.69%)
Dec 05, 2023 4.670 4.680 4.200 4.320 733,409 -0.42(-8.86%)
Dec 04, 2023 4.550 4.765 4.510 4.740 636,743 +0.18(+3.95%)
Dec 01, 2023 4.250 4.610 4.195 4.560 804,992 +0.30(+7.04%)
Nov 30, 2023 4.150 4.280 4.050 4.260 452,750 +0.10(+2.40%)
Nov 29, 2023 4.150 4.348 4.070 4.160 698,696 +0.04(+0.97%)
Nov 28, 2023 3.940 4.130 3.850 4.120 420,033 +0.13(+3.26%)
Nov 27, 2023 3.980 4.040 3.910 3.990 427,556 +0.00(+0.00%)
Nov 24, 2023 3.890 4.040 3.830 3.990 262,851 +0.10(+2.57%)
Nov 22, 2023 3.920 4.005 3.815 3.890 468,527 -0.02(-0.51%)
Nov 21, 2023 4.010 4.055 3.870 3.910 488,975 -0.13(-3.22%)
Nov 20, 2023 4.050 4.180 3.920 4.040 689,239 -0.05(-1.22%)
Nov 17, 2023 3.790 4.130 3.750 4.090 1,212,309 +0.34(+9.07%)
Nov 16, 2023 3.290 3.790 3.260 3.750 1,119,066 +0.46(+13.98%)
Nov 15, 2023 3.310 3.310 3.170 3.290 639,195 +0.04(+1.23%)
Nov 14, 2023 3.450 3.450 3.230 3.250 607,811 -0.01(-0.31%)
Nov 13, 2023 3.200 3.285 3.170 3.260 544,627 +0.01(+0.31%)
Nov 10, 2023 2.800 3.255 2.600 3.250 591,888 +0.23(+7.62%)
Nov 09, 2023 3.140 3.170 2.980 3.020 502,435 -0.07(-2.27%)
Nov 08, 2023 2.970 3.160 2.890 3.090 517,390 +0.16(+5.46%)
Nov 07, 2023 2.990 2.990 2.810 2.930 263,856 -0.05(-1.68%)
Nov 06, 2023 3.140 3.213 2.960 2.980 431,734 -0.19(-5.99%)
Nov 03, 2023 3.170 3.190 3.060 3.170 478,359 +0.10(+3.26%)
Nov 02, 2023 3.050 3.080 2.940 3.070 420,162 +0.14(+4.78%)
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.