(NY: BRCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian shares fall after Wall St ends worst week; Biden withdraw from 2024 race
- China's central bank cuts interest rates, moving to put more pep into the economy
- What to stream this week: Ice Spice, Ghostbusters, Bob Marley, Wayne Brady and new 'Futurama'
- The biggest of stories came to the small city of Butler. Here's how its newspaper met the moment
- Delta Air Lines says cancellations continue as it tries to restore operations after tech outage
- Heat-related Texas deaths climb after Beryl left millions without power for days or longer
- On a summer Sunday, Biden withdrew with a text statement. News outlets struggled for visuals
- Anti-whaling campaigner arrested in Greenland and police say he may be extradited to Japan
- Small businesses grapple with global tech outages created by CrowdStrike
- Nepal's new prime minister seeks vote of confidence in parliament, secure more than two-third votes
Most Read
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- PUC approves Xcel plan to replace retiring Minnesota coal plant with mega solar farm • Business
- Public company boards set their own pay. At Minnesota firms, that averages $250,000. • Business
- Rainbow Health abruptly shuts down services in Minneapolis • Business
- Hacks at Twin Cities medical firms affect more than 1 million customers • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.