Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	BRC	60.27	60.74	60.13	60.56	0.18	239,548	2,160	60.18	60.96
2024-05-16	Z	BRC	60.82	61.026	60.17	60.36	-0.74	142,019	2,023	59.96	60.74
2024-05-15	Z	BRC	61.15	61.45	60.98	61.11	0.26	130,330	2,060	60.76	61.55
2024-05-14	Z	BRC	60.56	61.145	60.11	60.86	0.475	187,791	2,033	60.51	61.30
2024-05-13	Z	BRC	61.13	61.16	60.04	60.37	-0.32	202,654	2,957	59.97	60.76
2024-05-10	Z	BRC	61.45	61.79	60.62	60.78	-0.52	247,996	2,608	57.69	66.33
2024-05-09	Z	BRC	61.03	61.369	60.90	61.30	0.32	104,166	1,732	57.69	68.11
2024-05-08	Z	BRC	60.72	60.96	60.365	60.95	0.17	101,751	1,400	60.54	61.33
2024-05-07	Z	BRC	60.78	61.48	60.74	60.79	0.27	147,396	2,661	60.40	61.19
2024-05-06	Z	BRC	59.72	60.63	59.72	60.57	1.09	147,739	2,245	60.17	60.96
2024-05-03	Z	BRC	59.40	59.65	58.90	59.45	0.33	136,251	2,332	57.69	66.17
2024-05-02	Z	BRC	59.18	59.27	58.315	59.13	0.13	164,265	1,944	50.29	94.67
2024-05-01	Z	BRC	58.99	59.33	58.82	59.03	0.08	143,390	1,910	57.69	59.72
2024-04-30	Z	BRC	59.49	59.6841	58.73	59.00	-0.56	195,515	2,170	57.69	94.22
2024-04-29	Z	BRC	59.64	60.015	59.51	59.57	0.065	153,603	1,929	48.51	66.29
2024-04-26	Z	BRC	59.90	60.25	59.52	59.52	-0.48	205,250	2,278	59.35	59.94
2024-04-25	Z	BRC	59.44	60.03	59.00	60.00	0.305	255,785	2,143	56.62	95.88
2024-04-24	Z	BRC	59.12	59.65	58.81	59.65	0.60	335,440	2,226	58.66	95.23
2024-04-23	Z	BRC	58.57	59.07	58.45	59.03	0.40	211,870	2,903	57.69	94.36
2024-04-22	Z	BRC	58.84	59.00	58.57	58.66	0.045	172,753	1,500	58.23	58.85
2024-04-19	Z	BRC	58.83	59.04	58.36	58.65	-0.21	181,171	2,042	58.21	58.98
2024-04-18	Z	BRC	58.47	59.09	58.33	58.84	0.55	219,791	2,644	57.69	64.67
2024-04-17	Z	BRC	59.02	59.11	58.00	58.29	-0.55	203,260	3,581	57.94	58.72
2024-04-16	Z	BRC	58.74	59.05	57.89	58.85	-0.085	267,038	2,443	58.62	59.39
2024-04-15	Z	BRC	59.025	59.23	58.46	58.80	-0.11	222,688	2,079	58.49	58.60
2024-04-12	Z	BRC	58.95	59.31	58.57	58.91	-0.395	491,446	3,056	58.44	59.23
2024-04-11	Z	BRC	59.16	59.58	58.90	59.26	0.26	218,069	2,455	58.89	59.67
2024-04-10	Z	BRC	59.29	59.36	58.525	59.00	-0.90	295,292	3,758	58.52	59.30
2024-04-09	Z	BRC	59.51	60.22	59.48	59.90	0.32	411,701	4,284	59.54	60.33
2024-04-08	Z	BRC	59.39	60.22	59.3161	59.57	0.255	362,515	2,743	59.20	59.98
2024-04-05	Z	BRC	59.41	59.77	59.25	59.57	0.45	297,095	3,069	59.18	59.96
2024-04-04	Z	BRC	59.74	59.90	58.93	59.10	-0.46	248,415	2,305	58.77	59.55
2024-04-03	Z	BRC	59.23	59.775	59.23	59.56	0.56	611,047	2,189	58.37	65.22
2024-04-02	Z	BRC	59.60	59.95	59.00	59.02	-0.74	446,404	3,189	59.01	59.41
2024-04-01	Z	BRC	59.20	59.88	58.925	59.76	0.51	379,132	3,938	59.29	60.06
2024-03-29	Z	BRC	59.60	59.99	59.13	59.28	-0.30	0	0	58.90	59.69
2024-03-28	Z	BRC	59.60	59.99	59.13	59.28	-0.30	252,376	2,222	58.90	59.69
2024-03-27	Z	BRC	59.52	60.03	59.425	59.58	0.431	309,982	2,939	59.10	59.89
2024-03-26	Z	BRC	59.30	59.315	58.82	59.15	0.03	289,165	2,286	58.86	59.64
2024-03-25	Z	BRC	58.61	59.39	58.38	59.12	0.55	224,569	2,946	58.79	59.51
2024-03-22	Z	BRC	58.44	58.9996	58.07	58.58	-0.05	292,378	2,917	58.22	58.81
2024-03-21	Z	BRC	57.85	58.735	57.7025	58.59	0.99	317,736	2,419	58.26	59.04
2024-03-20	Z	BRC	57.88	57.955	56.94	57.59	-0.31	255,186	2,771	57.59	58.12
2024-03-19	Z	BRC	57.59	58.01	56.806	57.88	-0.10	303,171	3,455	57.00	59.00
2024-03-18	Z	BRC	58.62	59.12	57.89	57.99	-0.479	499,338	2,952	56.47	59.44
2024-03-15	Z	BRC	57.34	58.78	57.155	58.43	0.83	3,061,387	6,077	53.45	59.44
2024-03-14	Z	BRC	57.75	58.15	57.33	57.64	-0.11	488,533	3,905	57.27	57.93
2024-03-13	Z	BRC	57.56	57.84	56.94	57.74	0.03	397,260	3,786	57.48	58.14
2024-03-12	Z	BRC	57.47	58.16	57.2725	57.67	0.08	483,210	3,473	57.36	58.02
2024-03-11	Z	BRC	57.28	57.592	56.71	57.55	0.255	329,286	2,824	56.47	59.44
2024-03-08	Z	BRC	57.57	57.79	56.95	57.28	-0.30	332,717	3,470	56.95	57.61
2024-03-07	Z	BRC	57.45	57.78	57.35	57.57	0.19	368,387	2,725	57.25	57.92
2024-03-06	Z	BRC	57.70	57.985	56.98	57.37	-0.178	277,979	2,781	56.93	57.59
2024-03-05	Z	BRC	58.81	59.11	57.35	57.53	-1.40	301,390	2,875	57.19	57.53
2024-03-04	Z	BRC	58.47	59.32	58.47	58.94	0.23	387,185	3,554	58.53	59.20
2024-03-01	Z	BRC	58.00	58.70	57.634	58.675	0.395	352,293	4,057	58.26	58.93
2024-02-29	Z	BRC	57.84	58.70	57.765	58.28	0.66	496,856	3,683	54.97	80.57
2024-02-28	Z	BRC	57.16	57.68	56.59	57.62	0.16	408,254	3,840	51.23	64.10
2024-02-27	Z	BRC	56.69	57.49	56.59	57.46	0.82	447,193	3,385	57.11	57.77
2024-02-26	Z	BRC	57.65	57.82	56.09	56.63	-1.196	618,912	4,624	56.28	56.94
2024-02-23	Z	BRC	59.44	59.52	57.75	57.82	-1.40	465,052	3,792	57.70	58.08
2024-02-22	Z	BRC	61.58	61.58	57.66	59.24	-3.30	640,992	4,150	54.23	64.74
2024-02-21	Z	BRC	62.50	62.96	62.20	62.54	-0.37	221,381	2,386	54.36	64.74
2024-02-20	Z	BRC	61.84	63.02	61.83	62.88	0.90	200,202	2,298	54.97	64.74
2024-02-19	Z	BRC	62.37	62.72	61.94	61.98	-0.53	0	0	61.49	62.18