Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
BRCC
)
5.380
-0.170 (-3.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 24, 2024
5.490
5.550
5.290
5.380
642,045
-0.17(-3.06%)
Jul 23, 2024
5.540
5.700
5.470
5.550
727,561
-0.04(-0.72%)
Jul 22, 2024
5.610
5.700
5.440
5.590
534,805
+0.03(+0.54%)
Jul 19, 2024
5.550
5.655
5.520
5.560
555,393
+0.02(+0.36%)
Jul 18, 2024
5.840
5.990
5.480
5.540
678,311
-0.33(-5.62%)
Jul 17, 2024
5.870
6.020
5.740
5.870
560,061
-0.11(-1.84%)
Jul 16, 2024
5.850
6.000
5.780
5.980
624,187
+0.20(+3.46%)
Jul 15, 2024
5.920
5.990
5.610
5.780
1,229,656
-0.09(-1.53%)
Jul 12, 2024
5.490
5.885
5.420
5.870
1,259,065
+0.37(+6.73%)
Jul 11, 2024
5.450
5.500
4.975
5.500
1,935,536
+0.10(+1.85%)
Jul 10, 2024
5.820
5.910
5.400
5.400
1,232,633
-0.36(-6.25%)
Jul 09, 2024
6.040
6.060
5.710
5.760
619,642
-0.30(-4.95%)
Jul 08, 2024
5.950
6.075
5.890
6.060
573,436
+0.12(+2.02%)
Jul 05, 2024
6.080
6.155
5.715
5.940
569,118
-0.16(-2.62%)
Jul 03, 2024
5.990
6.230
5.950
6.100
516,932
+0.15(+2.52%)
Jul 02, 2024
6.110
6.130
5.890
5.950
759,731
-0.16(-2.62%)
Jul 01, 2024
6.180
6.300
5.980
6.110
703,907
-0.02(-0.33%)
Jun 28, 2024
6.460
6.515
6.010
6.130
2,839,139
-0.31(-4.81%)
Jun 27, 2024
6.540
6.649
6.350
6.440
817,008
-0.10(-1.53%)
Jun 26, 2024
6.730
6.830
6.452
6.540
929,476
-0.26(-3.82%)
Jun 25, 2024
6.450
7.140
6.410
6.800
2,116,924
+0.29(+4.45%)
Jun 24, 2024
6.360
6.570
6.295
6.510
1,202,628
+0.11(+1.72%)
Jun 21, 2024
6.260
6.480
6.152
6.400
1,196,388
+0.13(+2.07%)
Jun 20, 2024
6.230
6.345
6.220
6.270
716,026
+0.04(+0.64%)
Jun 18, 2024
6.310
6.360
5.975
6.230
1,196,855
-0.10(-1.58%)
Jun 17, 2024
6.260
6.340
6.110
6.330
785,627
+0.04(+0.64%)
Jun 14, 2024
6.180
6.490
6.090
6.290
1,348,948
+0.14(+2.28%)
Jun 13, 2024
6.000
6.175
5.903
6.150
765,436
+0.19(+3.19%)
Jun 12, 2024
6.140
6.220
5.915
5.960
1,068,249
-0.07(-1.16%)
Jun 11, 2024
6.110
6.150
5.871
6.030
728,431
-0.13(-2.11%)
Jun 10, 2024
6.000
6.210
5.910
6.160
882,897
+0.14(+2.33%)
Jun 07, 2024
6.050
6.230
6.000
6.020
613,323
-0.13(-2.11%)
Jun 06, 2024
6.070
6.200
5.970
6.150
721,281
+0.02(+0.33%)
Jun 05, 2024
5.710
6.150
5.650
6.130
934,893
+0.45(+7.92%)
Jun 04, 2024
5.690
5.730
5.575
5.680
468,734
-0.06(-1.05%)
Jun 03, 2024
5.850
5.875
5.650
5.740
558,491
-0.06(-1.03%)
May 31, 2024
6.070
6.070
5.730
5.800
805,202
-0.24(-3.97%)
May 30, 2024
6.230
6.270
6.040
6.040
818,754
-0.23(-3.67%)
May 29, 2024
5.920
6.300
5.890
6.270
1,474,962
+0.21(+3.47%)
May 28, 2024
5.790
6.135
5.760
6.060
1,288,109
+0.35(+6.13%)
May 24, 2024
5.680
5.730
5.630
5.710
361,324
+0.03(+0.53%)
May 23, 2024
5.690
5.790
5.602
5.680
426,311
-0.03(-0.53%)
May 22, 2024
5.520
5.730
5.440
5.710
819,337
+0.16(+2.88%)
May 21, 2024
5.660
5.670
5.510
5.550
492,984
-0.15(-2.63%)
May 20, 2024
5.770
5.890
5.665
5.700
839,641
-0.09(-1.55%)
May 17, 2024
5.830
5.860
5.620
5.790
809,951
-0.03(-0.52%)
May 16, 2024
5.520
5.920
5.450
5.820
1,300,862
+0.26(+4.68%)
May 15, 2024
5.170
5.610
5.050
5.560
2,087,487
+0.51(+10.10%)
May 14, 2024
5.080
5.295
5.000
5.050
1,025,211
+0.01(+0.20%)
May 13, 2024
4.980
5.050
4.830
5.040
841,411
+0.10(+2.02%)
May 10, 2024
5.620
5.840
4.890
4.940
2,110,862
-0.65(-11.63%)
May 09, 2024
4.790
5.600
4.660
5.590
4,935,557
+1.33(+31.22%)
May 08, 2024
4.140
4.350
3.980
4.260
1,484,326
+0.09(+2.16%)
May 07, 2024
4.030
4.195
4.030
4.170
562,097
+0.15(+3.73%)
May 06, 2024
3.880
4.020
3.840
4.020
542,278
+0.17(+4.42%)
May 03, 2024
3.780
3.910
3.770
3.850
481,293
+0.15(+4.05%)
May 02, 2024
3.790
3.830
3.670
3.700
508,302
-0.03(-0.80%)
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
.