Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 60.78 | -0.52 | -0.85% | 61.45 | 61.79 | 60.62 | 247,996 |
| May 09 2024 | 61.30 | 0.35 | 0.57% | 61.03 | 61.369 | 60.87 | 104,164 |
| May 08 2024 | 60.95 | 0.16 | 0.26% | 60.72 | 60.96 | 60.365 | 101,751 |
| May 07 2024 | 60.79 | 0.22 | 0.36% | 60.78 | 61.48 | 60.74 | 147,396 |
| May 06 2024 | 60.57 | 1.12 | 1.88% | 59.72 | 60.63 | 59.705 | 147,739 |
| May 03 2024 | 59.45 | 0.32 | 0.54% | 59.40 | 59.65 | 58.90 | 136,251 |
| May 02 2024 | 59.13 | 0.10 | 0.17% | 59.18 | 59.415 | 58.315 | 164,265 |
| May 01 2024 | 59.03 | 0.03 | 0.05% | 58.99 | 59.33 | 58.82 | 143,390 |
| Apr 30 2024 | 59.00 | -0.57 | -0.96% | 59.49 | 59.71 | 58.73 | 195,515 |
| Apr 29 2024 | 59.57 | 0.05 | 0.08% | 59.64 | 60.015 | 59.51 | 153,446 |
| Apr 26 2024 | 59.52 | -0.48 | -0.80% | 59.90 | 60.25 | 59.52 | 205,250 |
| Apr 25 2024 | 60.00 | 0.35 | 0.59% | 59.44 | 60.03 | 59.00 | 255,785 |
| Apr 24 2024 | 59.65 | 0.62 | 1.05% | 59.12 | 59.65 | 58.81 | 333,998 |
| Apr 23 2024 | 59.03 | 0.37 | 0.63% | 58.57 | 59.07 | 58.45 | 211,870 |
| Apr 22 2024 | 58.66 | 0.01 | 0.02% | 58.84 | 59.00 | 58.57 | 172,753 |
| Apr 19 2024 | 58.65 | -0.19 | -0.32% | 58.83 | 59.04 | 58.36 | 181,171 |
| Apr 18 2024 | 58.84 | 0.55 | 0.94% | 58.47 | 59.09 | 58.33 | 219,791 |
| Apr 17 2024 | 58.29 | -0.56 | -0.95% | 59.02 | 59.11 | 58.00 | 203,260 |
| Apr 16 2024 | 58.85 | -0.03 | -0.05% | 58.74 | 59.05 | 57.89 | 267,038 |
| Apr 15 2024 | 58.88 | -0.03 | -0.05% | 59.00 | 59.24 | 58.46 | 222,688 |
| Apr 12 2024 | 58.91 | -0.35 | -0.59% | 58.95 | 59.31 | 58.57 | 491,446 |
| Apr 11 2024 | 59.26 | 0.26 | 0.44% | 59.16 | 59.58 | 58.90 | 218,069 |
| Apr 10 2024 | 59.00 | -0.90 | -1.50% | 59.29 | 59.36 | 58.525 | 295,292 |
| Apr 09 2024 | 59.90 | 0.33 | 0.55% | 59.51 | 60.22 | 59.48 | 410,593 |
| Apr 08 2024 | 59.57 | 0.00 | 0.00% | 59.39 | 60.22 | 59.3161 | 362,515 |
| Apr 05 2024 | 59.57 | 0.47 | 0.80% | 59.41 | 59.77 | 59.25 | 297,095 |
| Apr 04 2024 | 59.10 | -0.46 | -0.77% | 59.74 | 59.90 | 58.93 | 248,419 |
| Apr 03 2024 | 59.56 | 0.54 | 0.91% | 59.23 | 59.775 | 59.23 | 611,047 |
| Apr 02 2024 | 59.02 | -0.74 | -1.24% | 59.60 | 59.95 | 59.00 | 446,404 |
| Apr 01 2024 | 59.76 | 0.48 | 0.81% | 59.20 | 59.88 | 58.925 | 379,132 |
| Mar 28 2024 | 59.28 | -0.30 | -0.50% | 59.60 | 59.99 | 59.13 | 252,376 |
| Mar 27 2024 | 59.58 | 0.43 | 0.73% | 59.52 | 60.03 | 59.425 | 309,982 |
| Mar 26 2024 | 59.15 | 0.03 | 0.05% | 59.30 | 59.315 | 58.82 | 289,165 |
| Mar 25 2024 | 59.12 | 0.54 | 0.92% | 58.61 | 59.39 | 58.38 | 224,569 |
| Mar 22 2024 | 58.58 | -0.01 | -0.02% | 58.44 | 58.9996 | 58.07 | 292,377 |
| Mar 21 2024 | 58.59 | 1.00 | 1.74% | 57.85 | 58.735 | 57.64 | 317,534 |
| Mar 20 2024 | 57.59 | -0.29 | -0.50% | 57.88 | 57.955 | 56.94 | 254,064 |
| Mar 19 2024 | 57.88 | -0.11 | -0.19% | 57.59 | 58.01 | 56.806 | 303,071 |
| Mar 18 2024 | 57.99 | -0.44 | -0.75% | 58.62 | 59.12 | 57.89 | 499,338 |
| Mar 15 2024 | 58.43 | 0.79 | 1.37% | 57.34 | 58.78 | 57.155 | 3,061,387 |
| Mar 14 2024 | 57.64 | -0.10 | -0.17% | 57.75 | 58.15 | 57.33 | 488,533 |
| Mar 13 2024 | 57.74 | 0.07 | 0.12% | 57.56 | 57.84 | 56.94 | 397,260 |
| Mar 12 2024 | 57.67 | 0.12 | 0.21% | 57.47 | 58.16 | 57.2725 | 483,210 |
| Mar 11 2024 | 57.55 | 0.27 | 0.47% | 57.28 | 57.592 | 56.71 | 329,286 |
| Mar 08 2024 | 57.28 | -0.29 | -0.50% | 57.57 | 57.79 | 56.95 | 332,717 |
| Mar 07 2024 | 57.57 | 0.20 | 0.35% | 57.37 | 57.78 | 57.35 | 368,387 |
| Mar 06 2024 | 57.37 | -0.16 | -0.28% | 57.70 | 57.985 | 56.98 | 277,979 |
| Mar 05 2024 | 57.53 | -1.41 | -2.39% | 58.81 | 59.11 | 57.35 | 362,216 |
| Mar 04 2024 | 58.94 | 0.26 | 0.44% | 58.47 | 59.32 | 58.47 | 387,185 |
| Mar 01 2024 | 58.68 | 0.40 | 0.69% | 58.12 | 58.70 | 57.625 | 402,136 |
| Feb 29 2024 | 58.28 | 0.66 | 1.15% | 57.84 | 58.70 | 57.765 | 496,856 |
| Feb 28 2024 | 57.62 | 0.16 | 0.28% | 57.16 | 57.68 | 56.59 | 408,254 |
| Feb 27 2024 | 57.46 | 0.83 | 1.47% | 56.69 | 57.49 | 56.59 | 447,193 |
| Feb 26 2024 | 56.63 | -1.19 | -2.06% | 57.65 | 57.82 | 56.09 | 618,912 |
| Feb 23 2024 | 57.82 | -1.42 | -2.40% | 59.44 | 59.52 | 57.75 | 465,052 |
| Feb 22 2024 | 59.24 | -3.30 | -5.28% | 61.58 | 61.58 | 57.66 | 640,992 |
| Feb 21 2024 | 62.54 | -0.34 | -0.54% | 62.50 | 62.98 | 62.20 | 221,381 |
| Feb 20 2024 | 62.88 | 0.90 | 1.45% | 61.84 | 63.02 | 61.83 | 200,202 |
| Feb 16 2024 | 61.98 | -0.49 | -0.78% | 62.37 | 62.72 | 61.94 | 232,120 |
| Feb 15 2024 | 62.47 | 0.46 | 0.74% | 62.00 | 62.97 | 62.00 | 191,574 |
| Feb 14 2024 | 62.01 | 1.26 | 2.07% | 61.03 | 62.21 | 61.03 | 356,060 |
| Feb 13 2024 | 60.75 | -1.79 | -2.86% | 61.91 | 61.9699 | 60.39 | 249,217 |
| Feb 12 2024 | 62.54 | 0.56 | 0.90% | 62.00 | 62.67 | 62.00 | 181,660 |
